586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184300,81629124,478,478,478,478,2633
|
|
20231204,184200,81629124,478,478,478,478,0
|
|
20231204,184100,81629124,478,478,478,478,0
|
|
20231204,184000,81629124,478,478,478,478,0
|
|
20231204,183900,81629124,478,478,478,478,0
|
|
20231204,183800,81629124,478,478,478,478,0
|
|
20231204,183700,81629124,478,478,478,478,0
|
|
20231204,183600,81629124,478,478,478,478,0
|
|
20231204,183500,81629124,478,478,478,478,0
|
|
20231204,183400,81629124,478,478,478,478,0
|
|
20231204,183300,81629124,478,478,478,478,0
|
|
20231204,183200,81629124,478,478,478,478,0
|
|
20231204,183100,81629124,478,478,478,478,0
|
|
20231204,183000,81629124,478,478,478,478,0
|
|
20231204,182900,81629124,478,478,478,478,0
|
|
20231204,182800,81629124,478,478,478,478,0
|
|
20231204,182700,81629124,478,478,478,478,0
|
|
20231204,182600,81629124,478,478,478,478,0
|
|
20231204,182500,81629124,478,478,478,478,0
|
|
20231204,182400,81629124,478,478,478,478,0
|
|
20231204,182300,81629124,478,478,478,478,0
|
|
20231204,182200,81629124,478,478,478,478,0
|
|
20231204,182100,81629124,478,478,478,478,0
|
|
20231204,182000,81629124,478,478,478,478,0
|
|
20231204,181900,81629124,478,478,478,478,0
|
|
20231204,181800,81629124,478,478,478,478,0
|
|
20231204,181700,81629124,478,478,478,478,0
|
|
20231204,181600,81629124,478,478,478,478,0
|
|
20231204,181500,81629124,478,478,478,478,0
|
|
20231204,181400,81629124,478,478,478,478,0
|
|
20231204,181300,81629124,478,478,478,478,2633
|
|
20231204,181200,81629124,478,478,478,478,0
|
|
20231204,181100,81629124,478,478,478,478,0
|
|
20231204,181000,81629124,478,478,478,478,0
|
|
20231204,180900,81629124,478,478,478,478,0
|
|
20231204,180800,81629124,478,478,478,478,0
|
|
20231204,180700,81629124,478,478,478,478,0
|
|
20231204,180600,81629124,478,478,478,478,0
|
|
20231204,180500,81629124,478,478,478,478,0
|
|
20231204,180400,81629124,478,478,478,478,0
|
|
20231204,180300,81629124,478,478,478,478,0
|
|
20231204,180200,81629124,478,478,478,478,0
|
|
20231204,180100,81629124,478,478,478,478,0
|
|
20231204,180000,81629124,478,478,478,478,0
|
|
20231204,175900,81629124,478,478,478,478,0
|
|
20231204,175800,81629124,478,478,478,478,0
|
|
20231204,175700,81629124,478,478,478,478,0
|
|
20231204,175600,81629124,478,478,478,478,0
|
|
20231204,175500,81629124,478,478,478,478,0
|
|
20231204,175400,81629124,478,478,478,478,0
|
|
20231204,175300,81629124,478,478,478,478,0
|
|
20231204,175200,81629124,478,478,478,478,0
|
|
20231204,175100,81629124,478,478,478,478,0
|
|
20231204,175000,81629124,478,478,478,478,0
|
|
20231204,174900,81629124,478,478,478,478,0
|
|
20231204,174800,81629124,478,478,478,478,0
|
|
20231204,174700,81629124,478,478,478,478,0
|
|
20231204,174600,81629124,478,478,478,478,0
|
|
20231204,174500,81629124,478,478,478,478,0
|
|
20231204,174400,81629124,478,478,478,478,0
|
|
20231204,174300,81629124,478,478,478,478,2633
|
|
20231204,174200,81629124,478,478,478,478,0
|
|
20231204,174100,81629124,478,478,478,478,0
|
|
20231204,174000,81629124,478,478,478,478,0
|
|
20231204,173900,81629124,478,478,478,478,0
|
|
20231204,173800,81629124,478,478,478,478,0
|
|
20231204,173700,81629124,478,478,478,478,0
|
|
20231204,173600,81629124,478,478,478,478,0
|
|
20231204,173500,81629124,478,478,478,478,0
|
|
20231204,173400,81629124,478,478,478,478,0
|
|
20231204,173300,81629124,478,478,478,478,0
|
|
20231204,173200,81629124,478,478,478,478,0
|
|
20231204,173100,81629124,478,478,478,478,0
|
|
20231204,173000,81629124,478,478,478,478,0
|
|
20231204,172900,81629124,478,478,478,478,0
|
|
20231204,172800,81629124,478,478,478,478,0
|
|
20231204,172700,81629124,478,478,478,478,0
|
|
20231204,172600,81629124,478,478,478,478,0
|
|
20231204,172500,81629124,478,478,478,478,0
|
|
20231204,172400,81629124,478,478,478,478,0
|
|
20231204,172300,81629124,478,478,478,478,0
|
|
20231204,172200,81629124,478,478,478,478,0
|
|
20231204,172100,81629124,478,478,478,478,0
|
|
20231204,172000,81629124,478,478,478,478,0
|
|
20231204,171900,81629124,478,478,478,478,0
|
|
20231204,171800,81629124,478,478,478,478,0
|
|
20231204,171700,81629124,478,478,478,478,0
|
|
20231204,171600,81629124,478,478,478,478,0
|
|
20231204,171500,81629124,478,478,478,478,0
|
|
20231204,171400,81629124,478,478,478,478,0
|
|
20231204,171300,81629124,478,478,478,478,2633
|
|
20231204,171200,81629124,478,478,478,478,0
|
|
20231204,171100,81629124,478,478,478,478,0
|
|
20231204,171000,81629124,478,478,478,478,0
|
|
20231204,170900,81629124,478,478,478,478,0
|
|
20231204,170800,81629124,478,478,478,478,0
|
|
20231204,170700,81629124,478,478,478,478,0
|
|
20231204,170600,81629124,478,478,478,478,0
|
|
20231204,170500,81629124,478,478,478,478,0
|
|
20231204,170400,81629124,478,478,478,478,0
|
|
20231204,170300,81629124,478,478,478,478,0
|
|
20231204,170200,81629124,478,478,478,478,0
|
|
20231204,170100,81629124,478,478,478,478,0
|
|
20231204,170000,81629124,478,478,478,478,0
|
|
20231204,165900,81629124,478,478,478,478,0
|
|
20231204,165800,81629124,478,478,478,478,0
|
|
20231204,165700,81629124,478,478,478,478,0
|
|
20231204,165600,81629124,478,478,478,478,0
|
|
20231204,165500,81629124,478,478,478,478,0
|
|
20231204,165400,81629124,478,478,478,478,0
|
|
20231204,165300,81629124,478,478,478,478,0
|
|
20231204,165200,81629124,478,478,478,478,0
|
|
20231204,165100,81629124,478,478,478,478,0
|
|
20231204,165000,81629124,478,478,478,478,0
|
|
20231204,164900,81629124,478,478,478,478,0
|
|
20231204,164800,81629124,478,478,478,478,0
|
|
20231204,164700,81629124,478,478,478,478,0
|
|
20231204,164600,81629124,478,478,478,478,0
|
|
20231204,164500,81629124,478,478,478,478,0
|
|
20231204,164400,81629124,478,478,478,478,0
|
|
20231204,164300,81629124,478,478,478,478,2633
|
|
20231204,164200,81629124,478,478,478,478,0
|
|
20231204,164100,81629124,478,478,478,478,0
|
|
20231204,164000,81629124,478,478,478,478,0
|
|
20231204,163900,81629124,478,478,478,478,0
|
|
20231204,163800,81629124,478,478,478,478,0
|
|
20231204,163700,81629124,478,478,478,478,0
|
|
20231204,163600,81629124,478,478,478,478,0
|
|
20231204,163500,81629124,478,478,478,478,0
|
|
20231204,163400,81629124,478,478,478,478,0
|
|
20231204,163300,81629124,478,478,478,478,0
|
|
20231204,163200,81629124,478,478,478,478,0
|
|
20231204,163100,81629124,478,478,478,478,0
|
|
20231204,163000,81629124,478,478,478,478,0
|
|
20231204,162900,81629124,478,478,478,478,0
|
|
20231204,162800,81629124,478,478,478,478,0
|
|
20231204,162700,81629124,478,478,478,478,0
|
|
20231204,162600,81629124,478,478,478,478,0
|
|
20231204,162500,81629124,478,478,478,478,0
|
|
20231204,162400,81629124,478,478,478,478,0
|
|
20231204,162300,81629124,478,478,478,478,0
|
|
20231204,162200,81629124,478,478,478,478,0
|
|
20231204,162100,81629124,478,478,478,478,0
|
|
20231204,162000,81629124,478,478,478,478,0
|
|
20231204,161900,81629124,478,478,478,478,0
|
|
20231204,161800,81629124,478,478,478,478,0
|
|
20231204,161700,81629124,478,478,478,478,0
|
|
20231204,161600,81629124,478,478,478,478,0
|
|
20231204,161500,81629124,478,478,478,478,0
|
|
20231204,161400,81629124,478,478,478,478,0
|
|
20231204,161300,81629124,478,478,478,478,2633
|
|
20231204,161200,81629124,478,478,478,478,0
|
|
20231204,161100,81629124,478,478,478,478,0
|
|
20231204,161000,81629124,478,478,478,478,0
|
|
20231204,160900,81629124,478,478,478,478,0
|
|
20231204,160800,81629124,478,478,478,478,0
|
|
20231204,160700,81629124,478,478,478,478,0
|
|
20231204,160600,81629124,478,478,478,478,0
|
|
20231204,160500,81629124,478,478,478,478,0
|
|
20231204,160400,81629124,478,478,478,478,0
|
|
20231204,160300,81629124,478,478,478,478,0
|
|
20231204,160200,81629124,478,478,478,478,0
|
|
20231204,160100,81629124,478,478,478,478,0
|
|
20231204,160000,81629124,478,478,478,478,0
|
|
20231204,155900,81629124,478,478,478,478,0
|
|
20231204,155800,81629124,478,478,478,478,0
|
|
20231204,155700,81629124,478,478,478,478,0
|
|
20231204,155600,81629124,478,478,478,478,0
|
|
20231204,155500,81629124,478,478,478,478,0
|
|
20231204,155400,81629124,478,478,478,478,0
|
|
20231204,155300,81629124,478,478,478,478,0
|
|
20231204,155200,81629124,478,478,478,478,0
|
|
20231204,155100,81629124,478,478,478,478,0
|
|
20231204,155000,81629124,478,478,478,478,0
|
|
20231204,154900,81629124,478,478,478,478,0
|
|
20231204,154800,81629124,478,478,478,478,0
|
|
20231204,154700,81629124,478,478,478,478,0
|
|
20231204,154600,81629124,478,478,478,478,0
|
|
20231204,154500,81629124,478,478,478,478,0
|
|
20231204,154400,81629124,478,478,478,478,0
|
|
20231204,154300,81629124,478,478,478,478,2633
|
|
20231204,154200,81629124,478,478,478,478,0
|
|
20231204,154100,81629124,478,478,478,478,0
|
|
20231204,154000,81629124,478,478,478,478,0
|
|
20231204,153900,81629124,478,478,478,478,0
|
|
20231204,153800,81629124,478,478,478,478,0
|
|
20231204,153700,81629124,478,478,478,478,0
|
|
20231204,153600,81629124,478,478,478,478,0
|
|
20231204,153500,81629124,478,478,478,478,0
|
|
20231204,153400,81629124,478,478,478,478,0
|
|
20231204,153300,81629124,478,478,478,478,0
|
|
20231204,153200,81629124,478,478,478,478,0
|
|
20231204,153100,81629124,478,478,478,478,0
|
|
20231204,153000,81629124,478,478,478,478,2633
|
|
20231204,152900,80370550,476,476,476,476,0
|
|
20231204,152800,80370550,476,476,476,476,0
|
|
20231204,152700,80370550,476,476,476,476,0
|
|
20231204,152600,80370550,476,476,476,476,0
|
|
20231204,152500,80370550,476,476,476,476,0
|
|
20231204,152400,80370550,476,476,476,476,0
|
|
20231204,152300,80370550,476,476,476,476,0
|
|
20231204,152200,80370550,476,476,476,476,0
|
|
20231204,152100,80370550,476,476,476,476,0
|
|
20231204,152000,80370550,476,476,476,476,0
|
|
20231204,151900,80370550,476,476,476,476,0
|
|
20231204,151800,80370550,476,476,476,476,0
|
|
20231204,151700,80370550,476,476,476,476,1349
|
|
20231204,151600,79728426,476,476,476,476,3005
|
|
20231204,151500,78298046,476,476,476,476,0
|
|
20231204,151400,78298046,476,476,476,476,0
|
|
20231204,151300,78298046,476,476,476,476,0
|
|
20231204,151200,78298046,476,476,476,476,0
|
|
20231204,151100,78298046,476,476,476,476,0
|
|
20231204,151000,78298046,476,476,476,476,100
|
|
20231204,150900,78250446,476,475,476,475,250
|
|
20231204,150800,78131451,474,474,474,474,0
|
|
20231204,150700,78131451,474,474,474,474,5
|
|
20231204,150600,78129081,474,474,474,474,22
|
|
20231204,150500,78118653,474,474,474,474,0
|
|
20231204,150400,78118653,474,474,474,474,0
|
|
20231204,150300,78118653,474,474,474,474,5
|
|
20231204,150200,78116283,474,474,474,474,24
|
|
20231204,150100,78104907,474,474,474,474,71
|
|
20231204,150000,78071253,474,474,474,474,0
|
|
20231204,145900,78071253,474,474,474,474,11
|
|
20231204,145800,78066039,475,475,475,475,0
|
|
20231204,145700,78066039,475,475,475,475,0
|
|
20231204,145600,78066039,475,475,475,475,0
|
|
20231204,145500,78066039,475,475,475,475,0
|
|
20231204,145400,78066039,475,475,475,475,1000
|
|
20231204,145300,77591039,475,475,475,475,0
|
|
20231204,145200,77591039,475,475,475,475,0
|
|
20231204,145100,77591039,475,475,475,475,0
|
|
20231204,145000,77591039,475,475,475,475,0
|
|
20231204,144900,77591039,475,475,475,475,0
|
|
20231204,144800,77591039,475,475,475,475,0
|
|
20231204,144700,77591039,475,475,475,475,4
|
|
20231204,144600,77589139,475,475,475,475,3
|
|
20231204,144500,77587714,473,473,473,473,0
|
|
20231204,144400,77587714,473,473,473,473,500
|
|
20231204,144300,77351214,473,473,473,473,0
|
|
20231204,144200,77351214,473,473,473,473,0
|
|
20231204,144100,77351214,473,473,473,473,0
|
|
20231204,144000,77351214,473,473,473,473,20
|
|
20231204,143900,77341754,473,473,473,473,0
|
|
20231204,143800,77341754,473,473,473,473,0
|
|
20231204,143700,77341754,473,475,475,473,6240
|
|
20231204,143600,74384679,476,476,476,476,0
|
|
20231204,143500,74384679,476,476,476,476,0
|
|
20231204,143400,74384679,476,476,476,476,0
|
|
20231204,143300,74384679,476,476,476,476,0
|
|
20231204,143200,74384679,476,476,476,476,0
|
|
20231204,143100,74384679,476,476,476,476,0
|
|
20231204,143000,74384679,476,476,476,476,0
|
|
20231204,142900,74384679,476,476,476,476,0
|
|
20231204,142800,74384679,476,476,476,476,0
|
|
20231204,142700,74384679,476,476,476,476,0
|
|
20231204,142600,74384679,476,476,476,476,0
|
|
20231204,142500,74384679,476,476,476,476,0
|
|
20231204,142400,74384679,476,476,476,476,0
|
|
20231204,142300,74384679,476,476,476,476,0
|
|
20231204,142200,74384679,476,476,476,476,0
|
|
20231204,142100,74384679,476,476,476,476,0
|
|
20231204,142000,74384679,476,476,476,476,1436
|
|
20231204,141900,73701143,474,475,475,474,693
|
|
20231204,141800,73372656,474,474,474,474,19
|
|
20231204,141700,73363650,475,475,475,475,10
|
|
20231204,141600,73358900,475,475,475,475,6
|
|
20231204,141500,73356050,474,474,474,474,0
|
|
20231204,141400,73356050,474,474,474,474,0
|
|
20231204,141300,73356050,474,476,477,474,92
|
|
20231204,141200,73312202,473,473,473,473,0
|
|
20231204,141100,73312202,473,473,473,473,0
|
|
20231204,141000,73312202,473,473,473,473,0
|
|
20231204,140900,73312202,473,473,473,473,0
|
|
20231204,140800,73312202,473,476,476,473,1500
|
|
20231204,140700,72602007,476,476,476,476,0
|
|
20231204,140600,72602007,476,476,476,476,251
|
|
20231204,140500,72482531,476,476,476,476,500
|
|
20231204,140400,72244531,474,474,474,474,0
|
|
20231204,140300,72244531,474,474,474,474,0
|
|
20231204,140200,72244531,474,474,474,474,0
|
|
20231204,140100,72244531,474,474,474,474,0
|
|
20231204,140000,72244531,474,474,474,474,1000
|
|
20231204,135900,71770531,474,474,474,474,0
|
|
20231204,135800,71770531,474,474,474,474,0
|
|
20231204,135700,71770531,474,474,474,474,0
|
|
20231204,135600,71770531,474,474,474,474,0
|
|
20231204,135500,71770531,474,474,474,474,6
|
|
20231204,135400,71767687,474,474,474,474,0
|
|
20231204,135300,71767687,474,474,474,474,10
|
|
20231204,135200,71762947,473,473,473,473,0
|
|
20231204,135100,71762947,473,473,473,473,0
|
|
20231204,135000,71762947,473,473,473,473,0
|
|
20231204,134900,71762947,473,473,473,473,0
|
|
20231204,134800,71762947,473,473,473,473,0
|
|
20231204,134700,71762947,473,473,473,473,0
|
|
20231204,134600,71762947,473,473,473,473,0
|
|
20231204,134500,71762947,473,473,473,473,0
|
|
20231204,134400,71762947,473,476,476,473,1503
|
|
20231204,134300,71051375,476,476,476,476,0
|
|
20231204,134200,71051375,476,476,476,476,0
|
|
20231204,134100,71051375,476,476,476,476,3
|
|
20231204,134000,71049947,476,476,476,476,0
|
|
20231204,133900,71049947,476,476,476,476,0
|
|
20231204,133800,71049947,476,476,476,476,10
|
|
20231204,133700,71045187,476,476,476,476,11
|
|
20231204,133600,71039951,476,476,476,476,11
|
|
20231204,133500,71034715,476,476,476,476,7
|
|
20231204,133400,71031383,475,475,475,475,0
|
|
20231204,133300,71031383,475,475,475,475,0
|
|
20231204,133200,71031383,475,475,475,475,0
|
|
20231204,133100,71031383,475,475,475,475,0
|
|
20231204,133000,71031383,475,476,476,475,21
|
|
20231204,132900,71021397,476,476,476,476,0
|
|
20231204,132800,71021397,476,476,476,476,100
|
|
20231204,132700,70973797,476,476,476,476,0
|
|
20231204,132600,70973797,476,476,476,476,0
|
|
20231204,132500,70973797,476,476,476,476,10
|
|
20231204,132400,70969037,476,476,476,476,2
|
|
20231204,132300,70968085,475,475,475,475,0
|
|
20231204,132200,70968085,475,475,475,475,0
|
|
20231204,132100,70968085,475,475,475,475,0
|
|
20231204,132000,70968085,475,475,475,475,0
|
|
20231204,131900,70968085,475,475,475,475,0
|
|
20231204,131800,70968085,475,475,475,475,0
|
|
20231204,131700,70968085,475,475,475,475,0
|
|
20231204,131600,70968085,475,475,475,475,0
|
|
20231204,131500,70968085,475,475,475,475,0
|
|
20231204,131400,70968085,475,475,475,475,0
|
|
20231204,131300,70968085,475,475,475,475,2
|
|
20231204,131200,70967135,475,475,475,475,0
|
|
20231204,131100,70967135,475,475,475,475,0
|
|
20231204,131000,70967135,475,475,475,475,0
|
|
20231204,130900,70967135,475,475,475,475,0
|
|
20231204,130800,70967135,475,475,475,475,0
|
|
20231204,130700,70967135,475,475,475,475,0
|
|
20231204,130600,70967135,475,475,475,475,0
|
|
20231204,130500,70967135,475,475,475,475,0
|
|
20231204,130400,70967135,475,475,475,475,0
|
|
20231204,130300,70967135,475,475,475,475,0
|
|
20231204,130200,70967135,475,475,475,475,0
|
|
20231204,130100,70967135,475,475,475,475,0
|
|
20231204,130000,70967135,475,475,475,475,0
|
|
20231204,125900,70967135,475,475,475,475,0
|
|
20231204,125800,70967135,475,475,475,475,0
|
|
20231204,125700,70967135,475,475,475,475,5
|
|
20231204,125600,70964760,475,475,475,475,1
|
|
20231204,125500,70964285,475,475,475,475,0
|
|
20231204,125400,70964285,475,475,475,475,0
|
|
20231204,125300,70964285,475,475,475,475,0
|
|
20231204,125200,70964285,475,475,475,475,0
|
|
20231204,125100,70964285,475,475,475,475,94
|
|
20231204,125000,70919635,475,475,475,475,0
|
|
20231204,124900,70919635,475,475,475,475,0
|
|
20231204,124800,70919635,475,475,475,475,7
|
|
20231204,124700,70916310,475,475,475,475,50
|
|
20231204,124600,70892560,475,475,475,475,0
|
|
20231204,124500,70892560,475,475,475,475,0
|
|
20231204,124400,70892560,475,475,475,475,0
|
|
20231204,124300,70892560,475,475,475,475,0
|
|
20231204,124200,70892560,475,475,475,475,0
|
|
20231204,124100,70892560,475,475,475,475,0
|
|
20231204,124000,70892560,475,475,475,475,0
|
|
20231204,123900,70892560,475,475,475,475,2
|
|
20231204,123800,70891610,475,475,475,475,0
|
|
20231204,123700,70891610,475,475,475,475,0
|
|
20231204,123600,70891610,475,475,475,475,0
|
|
20231204,123500,70891610,475,475,475,475,0
|
|
20231204,123400,70891610,475,475,475,475,0
|
|
20231204,123300,70891610,475,475,475,475,0
|
|
20231204,123200,70891610,475,475,475,475,0
|
|
20231204,123100,70891610,475,475,475,475,0
|
|
20231204,123000,70891610,475,475,475,475,0
|
|
20231204,122900,70891610,475,475,475,475,0
|
|
20231204,122800,70891610,475,475,475,475,0
|
|
20231204,122700,70891610,475,475,475,475,0
|
|
20231204,122600,70891610,475,475,475,475,200
|
|
20231204,122500,70796610,475,475,475,475,0
|
|
20231204,122400,70796610,475,475,475,475,0
|
|
20231204,122300,70796610,475,475,475,475,0
|
|
20231204,122200,70796610,475,475,475,475,1
|
|
20231204,122100,70796135,473,473,473,473,0
|
|
20231204,122000,70796135,473,473,473,473,0
|
|
20231204,121900,70796135,473,473,473,473,0
|
|
20231204,121800,70796135,473,473,473,473,0
|
|
20231204,121700,70796135,473,473,473,473,0
|
|
20231204,121600,70796135,473,473,473,473,0
|
|
20231204,121500,70796135,473,473,473,473,0
|
|
20231204,121400,70796135,473,473,473,473,0
|
|
20231204,121300,70796135,473,473,473,473,3378
|
|
20231204,121200,69198341,473,473,473,473,56
|
|
20231204,121100,69171853,473,473,473,473,0
|
|
20231204,121000,69171853,473,473,473,473,0
|
|
20231204,120900,69171853,473,473,473,473,0
|
|
20231204,120800,69171853,473,473,473,473,0
|
|
20231204,120700,69171853,473,473,473,473,2
|
|
20231204,120600,69170907,473,473,473,473,0
|
|
20231204,120500,69170907,473,473,473,473,205
|
|
20231204,120400,69073942,473,473,473,473,2472
|
|
20231204,120300,67904686,473,473,473,473,962
|
|
20231204,120200,67449660,473,473,473,473,21484
|
|
20231204,120100,57287728,474,474,474,474,0
|
|
20231204,120000,57287728,474,474,474,474,0
|
|
20231204,115900,57287728,474,474,474,474,1
|
|
20231204,115800,57287254,474,474,474,474,1
|
|
20231204,115700,57286780,474,474,474,474,0
|
|
20231204,115600,57286780,474,474,474,474,0
|
|
20231204,115500,57286780,474,474,474,474,0
|
|
20231204,115400,57286780,474,474,474,474,0
|
|
20231204,115300,57286780,474,474,474,474,1
|
|
20231204,115200,57286306,472,472,472,472,0
|
|
20231204,115100,57286306,472,472,472,472,0
|
|
20231204,115000,57286306,472,472,472,472,0
|
|
20231204,114900,57286306,472,472,472,472,0
|
|
20231204,114800,57286306,472,474,474,472,11000
|
|
20231204,114700,52088428,476,476,476,476,0
|
|
20231204,114600,52088428,476,476,476,476,0
|
|
20231204,114500,52088428,476,476,476,476,1705
|
|
20231204,114400,51276848,473,475,475,473,400
|
|
20231204,114300,51087624,476,476,476,476,10
|
|
20231204,114200,51082864,476,476,476,476,0
|
|
20231204,114100,51082864,476,476,476,476,0
|
|
20231204,114000,51082864,476,476,476,476,0
|
|
20231204,113900,51082864,476,476,476,476,0
|
|
20231204,113800,51082864,476,476,476,476,3
|
|
20231204,113700,51081436,476,476,476,476,21
|
|
20231204,113600,51071440,473,473,473,473,0
|
|
20231204,113500,51071440,473,473,473,473,0
|
|
20231204,113400,51071440,473,473,473,473,0
|
|
20231204,113300,51071440,473,473,473,473,0
|
|
20231204,113200,51071440,473,473,473,473,0
|
|
20231204,113100,51071440,473,474,474,473,949
|
|
20231204,113000,50621728,476,476,476,476,0
|
|
20231204,112900,50621728,476,476,476,476,0
|
|
20231204,112800,50621728,476,476,476,476,0
|
|
20231204,112700,50621728,476,476,476,476,0
|
|
20231204,112600,50621728,476,476,476,476,0
|
|
20231204,112500,50621728,476,476,476,476,0
|
|
20231204,112400,50621728,476,476,476,476,8
|
|
20231204,112300,50617920,476,476,476,476,0
|
|
20231204,112200,50617920,476,476,476,476,10
|
|
20231204,112100,50613160,476,476,476,476,0
|
|
20231204,112000,50613160,476,476,476,476,600
|
|
20231204,111900,50327560,476,476,476,476,1
|
|
20231204,111800,50327084,476,476,476,476,1
|
|
20231204,111700,50326608,473,473,473,473,0
|
|
20231204,111600,50326608,473,473,473,473,0
|
|
20231204,111500,50326608,473,475,475,473,3000
|
|
20231204,111400,48907206,473,473,473,473,0
|
|
20231204,111300,48907206,473,473,473,473,0
|
|
20231204,111200,48907206,473,473,473,473,0
|
|
20231204,111100,48907206,473,473,473,473,0
|
|
20231204,111000,48907206,473,473,473,473,0
|
|
20231204,110900,48907206,473,473,473,473,0
|
|
20231204,110800,48907206,473,475,475,473,8995
|
|
20231204,110700,44649996,475,475,475,475,0
|
|
20231204,110600,44649996,475,475,475,475,0
|
|
20231204,110500,44649996,475,475,475,475,0
|
|
20231204,110400,44649996,475,475,475,475,100
|
|
20231204,110300,44602496,474,474,474,474,0
|
|
20231204,110200,44602496,474,474,474,474,1004
|
|
20231204,110100,44126600,476,475,476,474,5022
|
|
20231204,110000,41746087,477,477,477,477,0
|
|
20231204,105900,41746087,477,477,477,477,0
|
|
20231204,105800,41746087,477,477,477,477,0
|
|
20231204,105700,41746087,477,477,477,477,1
|
|
20231204,105600,41745610,474,474,474,474,0
|
|
20231204,105500,41745610,474,475,475,474,699
|
|
20231204,105400,41414259,477,477,477,477,21
|
|
20231204,105300,41404242,475,475,475,475,0
|
|
20231204,105200,41404242,475,475,475,475,0
|
|
20231204,105100,41404242,475,475,475,475,0
|
|
20231204,105000,41404242,475,475,475,475,0
|
|
20231204,104900,41404242,475,475,475,475,0
|
|
20231204,104800,41404242,475,475,475,475,1
|
|
20231204,104700,41403767,475,475,475,475,55
|
|
20231204,104600,41377642,473,473,473,473,0
|
|
20231204,104500,41377642,473,473,473,473,0
|
|
20231204,104400,41377642,473,476,476,473,5786
|
|
20231204,104300,38632544,478,478,478,478,0
|
|
20231204,104200,38632544,478,478,478,478,0
|
|
20231204,104100,38632544,478,478,478,478,0
|
|
20231204,104000,38632544,478,478,478,478,0
|
|
20231204,103900,38632544,478,478,478,478,0
|
|
20231204,103800,38632544,478,476,478,476,32
|
|
20231204,103700,38617310,476,476,476,476,0
|
|
20231204,103600,38617310,476,476,476,476,0
|
|
20231204,103500,38617310,476,476,476,476,0
|
|
20231204,103400,38617310,476,476,476,476,0
|
|
20231204,103300,38617310,476,476,476,476,0
|
|
20231204,103200,38617310,476,477,477,476,416
|
|
20231204,103100,38419285,478,478,478,478,0
|
|
20231204,103000,38419285,478,478,478,478,2094
|
|
20231204,102900,37418353,478,478,478,478,689
|
|
20231204,102800,37089011,479,479,479,479,0
|
|
20231204,102700,37089011,479,479,479,479,0
|
|
20231204,102600,37089011,479,479,479,479,0
|
|
20231204,102500,37089011,479,479,479,479,993
|
|
20231204,102400,36613364,479,479,479,479,1000
|
|
20231204,102300,36134364,479,479,479,479,100
|
|
20231204,102200,36086464,479,479,479,479,1
|
|
20231204,102100,36085985,476,478,478,476,2020
|
|
20231204,102000,35124450,479,479,479,479,0
|
|
20231204,101900,35124450,479,479,479,479,40
|
|
20231204,101800,35105290,479,479,479,479,1453
|
|
20231204,101700,34409303,479,479,479,479,231
|
|
20231204,101600,34298654,480,480,480,480,0
|
|
20231204,101500,34298654,480,480,480,480,0
|
|
20231204,101400,34298654,480,480,480,480,5
|
|
20231204,101300,34296254,480,481,481,480,316
|
|
20231204,101200,34144347,481,481,481,481,1096
|
|
20231204,101100,33617171,481,481,481,481,786
|
|
20231204,101000,33239105,481,481,481,481,0
|
|
20231204,100900,33239105,481,481,481,481,0
|
|
20231204,100800,33239105,481,481,481,481,0
|
|
20231204,100700,33239105,481,481,481,481,0
|
|
20231204,100600,33239105,481,481,481,481,0
|
|
20231204,100500,33239105,481,481,481,481,0
|
|
20231204,100400,33239105,481,481,481,481,0
|
|
20231204,100300,33239105,481,481,481,481,1
|
|
20231204,100200,33238624,482,482,482,482,0
|
|
20231204,100100,33238624,482,482,482,482,0
|
|
20231204,100000,33238624,482,482,482,482,0
|
|
20231204,095900,33238624,482,482,482,482,0
|
|
20231204,095800,33238624,482,482,482,482,0
|
|
20231204,095700,33238624,482,482,482,482,0
|
|
20231204,095600,33238624,482,482,482,482,0
|
|
20231204,095500,33238624,482,482,482,482,0
|
|
20231204,095400,33238624,482,482,482,482,0
|
|
20231204,095300,33238624,482,482,482,482,1
|
|
20231204,095200,33238142,479,479,479,479,2
|
|
20231204,095100,33237184,482,482,482,482,0
|
|
20231204,095000,33237184,482,482,482,482,0
|
|
20231204,094900,33237184,482,482,482,482,0
|
|
20231204,094800,33237184,482,482,482,482,0
|
|
20231204,094700,33237184,482,482,482,482,0
|
|
20231204,094600,33237184,482,480,482,479,1001
|
|
20231204,094500,32757654,482,482,482,482,0
|
|
20231204,094400,32757654,482,482,482,482,0
|
|
20231204,094300,32757654,482,482,482,482,0
|
|
20231204,094200,32757654,482,482,482,482,0
|
|
20231204,094100,32757654,482,482,482,482,30
|
|
20231204,094000,32743194,482,482,482,482,2079
|
|
20231204,093900,31741116,482,482,482,481,363
|
|
20231204,093800,31566507,481,481,482,481,322
|
|
20231204,093700,31411603,481,481,481,481,300
|
|
20231204,093600,31267303,481,482,482,481,2008
|
|
20231204,093500,30301454,481,481,481,481,4975
|
|
20231204,093400,27908479,481,481,481,481,6
|
|
20231204,093300,27905593,480,480,480,480,107
|
|
20231204,093200,27854233,481,481,481,481,0
|
|
20231204,093100,27854233,481,481,481,481,1077
|
|
20231204,093000,27336196,481,480,481,480,1051
|
|
20231204,092900,26831715,481,481,481,481,0
|
|
20231204,092800,26831715,481,481,481,481,3
|
|
20231204,092700,26830272,481,481,481,481,0
|
|
20231204,092600,26830272,481,481,481,481,0
|
|
20231204,092500,26830272,481,481,481,481,0
|
|
20231204,092400,26830272,481,481,481,481,0
|
|
20231204,092300,26830272,481,480,481,480,1069
|
|
20231204,092200,26316864,481,480,481,480,22667
|
|
20231204,092100,15414223,481,477,481,477,4079
|
|
20231204,092000,13458482,477,476,477,476,1000
|
|
20231204,091900,12981604,472,473,473,472,150
|
|
20231204,091800,12910704,472,472,472,472,0
|
|
20231204,091700,12910704,472,472,472,472,0
|
|
20231204,091600,12910704,472,475,475,472,3100
|
|
20231204,091500,11444305,473,473,473,473,0
|
|
20231204,091400,11444305,473,473,473,473,0
|
|
20231204,091300,11444305,473,473,473,473,1003
|
|
20231204,091200,10969886,473,473,473,473,1061
|
|
20231204,091100,10468033,471,471,471,471,0
|
|
20231204,091000,10468033,471,474,474,471,5178
|
|
20231204,090900,8024619,475,475,475,475,100
|
|
20231204,090800,7977119,475,475,475,475,356
|
|
20231204,090700,7808019,475,475,475,475,0
|
|
20231204,090600,7808019,475,475,475,475,100
|
|
20231204,090500,7760519,475,477,477,475,1427
|
|
20231204,090400,7082384,477,477,477,477,0
|
|
20231204,090300,7082384,477,477,477,477,1075
|
|
20231204,090200,6569609,477,477,477,477,23
|
|
20231204,090100,6558638,478,478,478,478,0
|
|
20231204,090000,6558638,478,478,478,478,13721
|