586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184300,188836020,472,472,472,472,1367
|
|
20231207,184200,188836020,472,472,472,472,0
|
|
20231207,184100,188836020,472,472,472,472,0
|
|
20231207,184000,188836020,472,472,472,472,0
|
|
20231207,183900,188836020,472,472,472,472,0
|
|
20231207,183800,188836020,472,472,472,472,0
|
|
20231207,183700,188836020,472,472,472,472,0
|
|
20231207,183600,188836020,472,472,472,472,0
|
|
20231207,183500,188836020,472,472,472,472,0
|
|
20231207,183400,188836020,472,472,472,472,0
|
|
20231207,183300,188836020,472,472,472,472,0
|
|
20231207,183200,188836020,472,472,472,472,0
|
|
20231207,183100,188836020,472,472,472,472,0
|
|
20231207,183000,188836020,472,472,472,472,0
|
|
20231207,182900,188836020,472,472,472,472,0
|
|
20231207,182800,188836020,472,472,472,472,0
|
|
20231207,182700,188836020,472,472,472,472,0
|
|
20231207,182600,188836020,472,472,472,472,0
|
|
20231207,182500,188836020,472,472,472,472,0
|
|
20231207,182400,188836020,472,472,472,472,0
|
|
20231207,182300,188836020,472,472,472,472,0
|
|
20231207,182200,188836020,472,472,472,472,0
|
|
20231207,182100,188836020,472,472,472,472,0
|
|
20231207,182000,188836020,472,472,472,472,0
|
|
20231207,181900,188836020,472,472,472,472,0
|
|
20231207,181800,188836020,472,472,472,472,0
|
|
20231207,181700,188836020,472,472,472,472,0
|
|
20231207,181600,188836020,472,472,472,472,0
|
|
20231207,181500,188836020,472,472,472,472,0
|
|
20231207,181400,188836020,472,472,472,472,0
|
|
20231207,181300,188836020,472,472,472,472,1367
|
|
20231207,181200,188836020,472,472,472,472,0
|
|
20231207,181100,188836020,472,472,472,472,0
|
|
20231207,181000,188836020,472,472,472,472,0
|
|
20231207,180900,188836020,472,472,472,472,0
|
|
20231207,180800,188836020,472,472,472,472,0
|
|
20231207,180700,188836020,472,472,472,472,0
|
|
20231207,180600,188836020,472,472,472,472,0
|
|
20231207,180500,188836020,472,472,472,472,0
|
|
20231207,180400,188836020,472,472,472,472,0
|
|
20231207,180300,188836020,472,472,472,472,0
|
|
20231207,180200,188836020,472,472,472,472,0
|
|
20231207,180100,188836020,472,472,472,472,0
|
|
20231207,180000,188836020,472,472,472,472,0
|
|
20231207,175900,188836020,472,472,472,472,0
|
|
20231207,175800,188836020,472,472,472,472,0
|
|
20231207,175700,188836020,472,472,472,472,0
|
|
20231207,175600,188836020,472,472,472,472,0
|
|
20231207,175500,188836020,472,472,472,472,0
|
|
20231207,175400,188836020,472,472,472,472,0
|
|
20231207,175300,188836020,472,472,472,472,0
|
|
20231207,175200,188836020,472,472,472,472,0
|
|
20231207,175100,188836020,472,472,472,472,0
|
|
20231207,175000,188836020,472,472,472,472,0
|
|
20231207,174900,188836020,472,472,472,472,0
|
|
20231207,174800,188836020,472,472,472,472,0
|
|
20231207,174700,188836020,472,472,472,472,0
|
|
20231207,174600,188836020,472,472,472,472,0
|
|
20231207,174500,188836020,472,472,472,472,0
|
|
20231207,174400,188836020,472,472,472,472,0
|
|
20231207,174300,188836020,472,472,472,472,1367
|
|
20231207,174200,188836020,472,472,472,472,0
|
|
20231207,174100,188836020,472,472,472,472,0
|
|
20231207,174000,188836020,472,472,472,472,0
|
|
20231207,173900,188836020,472,472,472,472,0
|
|
20231207,173800,188836020,472,472,472,472,0
|
|
20231207,173700,188836020,472,472,472,472,0
|
|
20231207,173600,188836020,472,472,472,472,0
|
|
20231207,173500,188836020,472,472,472,472,0
|
|
20231207,173400,188836020,472,472,472,472,0
|
|
20231207,173300,188836020,472,472,472,472,0
|
|
20231207,173200,188836020,472,472,472,472,0
|
|
20231207,173100,188836020,472,472,472,472,0
|
|
20231207,173000,188836020,472,472,472,472,0
|
|
20231207,172900,188836020,472,472,472,472,0
|
|
20231207,172800,188836020,472,472,472,472,0
|
|
20231207,172700,188836020,472,472,472,472,0
|
|
20231207,172600,188836020,472,472,472,472,0
|
|
20231207,172500,188836020,472,472,472,472,0
|
|
20231207,172400,188836020,472,472,472,472,0
|
|
20231207,172300,188836020,472,472,472,472,0
|
|
20231207,172200,188836020,472,472,472,472,0
|
|
20231207,172100,188836020,472,472,472,472,0
|
|
20231207,172000,188836020,472,472,472,472,0
|
|
20231207,171900,188836020,472,472,472,472,0
|
|
20231207,171800,188836020,472,472,472,472,0
|
|
20231207,171700,188836020,472,472,472,472,0
|
|
20231207,171600,188836020,472,472,472,472,0
|
|
20231207,171500,188836020,472,472,472,472,0
|
|
20231207,171400,188836020,472,472,472,472,0
|
|
20231207,171300,188836020,472,472,472,472,1367
|
|
20231207,171200,188836020,472,472,472,472,0
|
|
20231207,171100,188836020,472,472,472,472,0
|
|
20231207,171000,188836020,472,472,472,472,0
|
|
20231207,170900,188836020,472,472,472,472,0
|
|
20231207,170800,188836020,472,472,472,472,0
|
|
20231207,170700,188836020,472,472,472,472,0
|
|
20231207,170600,188836020,472,472,472,472,0
|
|
20231207,170500,188836020,472,472,472,472,0
|
|
20231207,170400,188836020,472,472,472,472,0
|
|
20231207,170300,188836020,472,472,472,472,0
|
|
20231207,170200,188836020,472,472,472,472,0
|
|
20231207,170100,188836020,472,472,472,472,0
|
|
20231207,170000,188836020,472,472,472,472,0
|
|
20231207,165900,188836020,472,472,472,472,0
|
|
20231207,165800,188836020,472,472,472,472,0
|
|
20231207,165700,188836020,472,472,472,472,0
|
|
20231207,165600,188836020,472,472,472,472,0
|
|
20231207,165500,188836020,472,472,472,472,0
|
|
20231207,165400,188836020,472,472,472,472,0
|
|
20231207,165300,188836020,472,472,472,472,0
|
|
20231207,165200,188836020,472,472,472,472,0
|
|
20231207,165100,188836020,472,472,472,472,0
|
|
20231207,165000,188836020,472,472,472,472,0
|
|
20231207,164900,188836020,472,472,472,472,0
|
|
20231207,164800,188836020,472,472,472,472,0
|
|
20231207,164700,188836020,472,472,472,472,0
|
|
20231207,164600,188836020,472,472,472,472,0
|
|
20231207,164500,188836020,472,472,472,472,0
|
|
20231207,164400,188836020,472,472,472,472,0
|
|
20231207,164300,188836020,472,472,472,472,1367
|
|
20231207,164200,188836020,472,472,472,472,0
|
|
20231207,164100,188836020,472,472,472,472,0
|
|
20231207,164000,188836020,472,472,472,472,0
|
|
20231207,163900,188836020,472,472,472,472,0
|
|
20231207,163800,188836020,472,472,472,472,0
|
|
20231207,163700,188836020,472,472,472,472,0
|
|
20231207,163600,188836020,472,472,472,472,0
|
|
20231207,163500,188836020,472,472,472,472,0
|
|
20231207,163400,188836020,472,472,472,472,0
|
|
20231207,163300,188836020,472,472,472,472,0
|
|
20231207,163200,188836020,472,472,472,472,0
|
|
20231207,163100,188836020,472,472,472,472,0
|
|
20231207,163000,188836020,472,472,472,472,0
|
|
20231207,162900,188836020,472,472,472,472,0
|
|
20231207,162800,188836020,472,472,472,472,0
|
|
20231207,162700,188836020,472,472,472,472,0
|
|
20231207,162600,188836020,472,472,472,472,0
|
|
20231207,162500,188836020,472,472,472,472,0
|
|
20231207,162400,188836020,472,472,472,472,0
|
|
20231207,162300,188836020,472,472,472,472,0
|
|
20231207,162200,188836020,472,472,472,472,0
|
|
20231207,162100,188836020,472,472,472,472,0
|
|
20231207,162000,188836020,472,472,472,472,0
|
|
20231207,161900,188836020,472,472,472,472,0
|
|
20231207,161800,188836020,472,472,472,472,0
|
|
20231207,161700,188836020,472,472,472,472,0
|
|
20231207,161600,188836020,472,472,472,472,0
|
|
20231207,161500,188836020,472,472,472,472,0
|
|
20231207,161400,188836020,472,472,472,472,0
|
|
20231207,161300,188836020,472,472,472,472,1367
|
|
20231207,161200,188836020,472,472,472,472,0
|
|
20231207,161100,188836020,472,472,472,472,0
|
|
20231207,161000,188836020,472,472,472,472,0
|
|
20231207,160900,188836020,472,472,472,472,0
|
|
20231207,160800,188836020,472,472,472,472,0
|
|
20231207,160700,188836020,472,472,472,472,0
|
|
20231207,160600,188836020,472,472,472,472,0
|
|
20231207,160500,188836020,472,472,472,472,0
|
|
20231207,160400,188836020,472,472,472,472,0
|
|
20231207,160300,188836020,472,472,472,472,0
|
|
20231207,160200,188836020,472,472,472,472,0
|
|
20231207,160100,188836020,472,472,472,472,0
|
|
20231207,160000,188836020,472,472,472,472,0
|
|
20231207,155900,188836020,472,472,472,472,0
|
|
20231207,155800,188836020,472,472,472,472,0
|
|
20231207,155700,188836020,472,472,472,472,0
|
|
20231207,155600,188836020,472,472,472,472,0
|
|
20231207,155500,188836020,472,472,472,472,0
|
|
20231207,155400,188836020,472,472,472,472,0
|
|
20231207,155300,188836020,472,472,472,472,0
|
|
20231207,155200,188836020,472,472,472,472,0
|
|
20231207,155100,188836020,472,472,472,472,0
|
|
20231207,155000,188836020,472,472,472,472,0
|
|
20231207,154900,188836020,472,472,472,472,0
|
|
20231207,154800,188836020,472,472,472,472,0
|
|
20231207,154700,188836020,472,472,472,472,0
|
|
20231207,154600,188836020,472,472,472,472,0
|
|
20231207,154500,188836020,472,472,472,472,0
|
|
20231207,154400,188836020,472,472,472,472,0
|
|
20231207,154300,188836020,472,472,472,472,1367
|
|
20231207,154200,188836020,472,472,472,472,0
|
|
20231207,154100,188836020,472,472,472,472,0
|
|
20231207,154000,188836020,472,472,472,472,0
|
|
20231207,153900,188836020,472,472,472,472,0
|
|
20231207,153800,188836020,472,472,472,472,0
|
|
20231207,153700,188836020,472,472,472,472,0
|
|
20231207,153600,188836020,472,472,472,472,0
|
|
20231207,153500,188836020,472,472,472,472,0
|
|
20231207,153400,188836020,472,472,472,472,0
|
|
20231207,153300,188836020,472,472,472,472,0
|
|
20231207,153200,188836020,472,472,472,472,0
|
|
20231207,153100,188836020,472,472,472,472,0
|
|
20231207,153000,188836020,472,472,472,472,1367
|
|
20231207,152900,188190796,472,472,472,472,0
|
|
20231207,152800,188190796,472,472,472,472,0
|
|
20231207,152700,188190796,472,472,472,472,0
|
|
20231207,152600,188190796,472,472,472,472,0
|
|
20231207,152500,188190796,472,472,472,472,0
|
|
20231207,152400,188190796,472,472,472,472,0
|
|
20231207,152300,188190796,472,472,472,472,0
|
|
20231207,152200,188190796,472,472,472,472,0
|
|
20231207,152100,188190796,472,472,472,472,0
|
|
20231207,152000,188190796,472,472,472,472,0
|
|
20231207,151900,188190796,472,472,472,472,21
|
|
20231207,151800,188180884,473,473,473,473,0
|
|
20231207,151700,188180884,473,473,473,473,0
|
|
20231207,151600,188180884,473,473,473,473,16
|
|
20231207,151500,188173316,474,474,474,474,83
|
|
20231207,151400,188133974,474,474,474,474,20
|
|
20231207,151300,188124494,474,474,474,474,1187
|
|
20231207,151200,187561856,474,474,474,474,0
|
|
20231207,151100,187561856,474,474,474,474,300
|
|
20231207,151000,187419656,474,474,474,474,0
|
|
20231207,150900,187419656,474,474,474,474,0
|
|
20231207,150800,187419656,474,473,474,473,5020
|
|
20231207,150700,185044533,473,473,473,473,0
|
|
20231207,150600,185044533,473,473,473,473,0
|
|
20231207,150500,185044533,473,473,473,473,13
|
|
20231207,150400,185038384,473,473,473,473,40
|
|
20231207,150300,185019464,473,473,473,473,10
|
|
20231207,150200,185014734,473,473,473,473,54
|
|
20231207,150100,184989192,473,473,473,473,0
|
|
20231207,150000,184989192,473,473,473,473,203
|
|
20231207,145900,184893173,473,473,473,473,16
|
|
20231207,145800,184885605,473,473,473,473,51
|
|
20231207,145700,184861482,473,473,473,473,73
|
|
20231207,145600,184826953,473,473,473,473,11
|
|
20231207,145500,184821750,472,472,472,472,5
|
|
20231207,145400,184819390,472,472,472,471,101
|
|
20231207,145300,184771813,472,472,472,472,11
|
|
20231207,145200,184766621,473,473,473,473,1
|
|
20231207,145100,184766148,472,471,472,471,32
|
|
20231207,145000,184751065,472,472,472,472,0
|
|
20231207,144900,184751065,472,472,472,472,10
|
|
20231207,144800,184746345,473,473,473,473,0
|
|
20231207,144700,184746345,473,472,473,472,17
|
|
20231207,144600,184738319,472,472,472,472,8
|
|
20231207,144500,184734543,473,473,473,473,11
|
|
20231207,144400,184729340,472,472,472,472,6
|
|
20231207,144300,184726508,472,472,472,472,0
|
|
20231207,144200,184726508,472,471,472,471,11
|
|
20231207,144100,184721317,473,472,473,472,500
|
|
20231207,144000,184485129,472,471,472,471,111
|
|
20231207,143900,184432837,472,472,472,472,0
|
|
20231207,143800,184432837,472,471,472,471,121
|
|
20231207,143700,184375825,472,471,472,471,1463
|
|
20231207,143600,183685508,471,471,471,471,0
|
|
20231207,143500,183685508,471,471,471,471,11
|
|
20231207,143400,183680327,471,470,471,470,376
|
|
20231207,143300,183503577,470,470,470,470,84
|
|
20231207,143200,183464097,470,472,472,470,1038
|
|
20231207,143100,182976151,472,472,472,472,11
|
|
20231207,143000,182970959,472,472,472,472,10
|
|
20231207,142900,182966239,472,472,472,472,0
|
|
20231207,142800,182966239,472,472,472,472,15
|
|
20231207,142700,182959159,472,472,472,472,2
|
|
20231207,142600,182958215,472,472,472,472,11
|
|
20231207,142500,182953023,470,470,470,470,0
|
|
20231207,142400,182953023,470,471,471,470,10000
|
|
20231207,142300,178252861,472,472,472,472,11
|
|
20231207,142200,178247669,472,472,472,472,16
|
|
20231207,142100,178240117,472,472,472,472,11
|
|
20231207,142000,178234925,472,472,472,472,0
|
|
20231207,141900,178234925,472,472,472,472,10
|
|
20231207,141800,178230205,472,472,472,472,0
|
|
20231207,141700,178230205,472,472,472,472,11
|
|
20231207,141600,178225013,472,472,472,472,11
|
|
20231207,141500,178219821,472,472,472,472,0
|
|
20231207,141400,178219821,472,473,473,472,131
|
|
20231207,141300,178157928,472,472,472,472,0
|
|
20231207,141200,178157928,472,472,472,472,1
|
|
20231207,141100,178157456,473,473,473,473,21
|
|
20231207,141000,178147523,473,472,473,472,31
|
|
20231207,140900,178132880,470,470,470,470,0
|
|
20231207,140800,178132880,470,470,470,470,0
|
|
20231207,140700,178132880,470,470,470,470,1
|
|
20231207,140600,178132410,470,470,470,470,0
|
|
20231207,140500,178132410,470,472,472,470,4798
|
|
20231207,140400,175876021,472,472,472,472,202
|
|
20231207,140300,175780677,471,471,471,471,0
|
|
20231207,140200,175780677,471,471,471,471,0
|
|
20231207,140100,175780677,471,471,473,471,958
|
|
20231207,140000,175329259,471,472,472,471,1359
|
|
20231207,135900,174689160,471,473,473,471,1700
|
|
20231207,135800,173888380,473,473,473,473,11
|
|
20231207,135700,173883177,471,471,471,471,0
|
|
20231207,135600,173883177,471,472,472,471,798
|
|
20231207,135500,173507318,473,473,473,473,11
|
|
20231207,135400,173502115,472,472,472,472,10
|
|
20231207,135300,173497395,471,471,471,471,0
|
|
20231207,135200,173497395,471,472,472,471,500
|
|
20231207,135100,173261773,473,474,474,473,17
|
|
20231207,135000,173253721,474,474,474,474,0
|
|
20231207,134900,173253721,474,473,474,473,13
|
|
20231207,134800,173247561,474,474,474,474,100
|
|
20231207,134700,173200161,474,474,474,474,186
|
|
20231207,134600,173111997,474,474,474,474,11
|
|
20231207,134500,173106783,473,473,473,473,2
|
|
20231207,134400,173105837,474,475,475,474,477
|
|
20231207,134300,172879728,474,474,474,474,0
|
|
20231207,134200,172879728,474,476,476,474,80
|
|
20231207,134100,172841752,476,476,476,476,0
|
|
20231207,134000,172841752,476,476,476,476,11
|
|
20231207,133900,172836516,476,476,476,476,11
|
|
20231207,133800,172831280,475,475,475,475,0
|
|
20231207,133700,172831280,475,475,475,475,0
|
|
20231207,133600,172831280,475,475,475,475,0
|
|
20231207,133500,172831280,475,475,475,475,27
|
|
20231207,133400,172818455,475,475,475,475,650
|
|
20231207,133300,172509705,475,475,475,475,9
|
|
20231207,133200,172505430,475,475,475,475,100
|
|
20231207,133100,172457930,475,475,475,475,0
|
|
20231207,133000,172457930,475,475,475,475,10
|
|
20231207,132900,172453180,476,476,476,476,2417
|
|
20231207,132800,171302688,473,474,474,473,521
|
|
20231207,132700,171056034,474,474,474,474,0
|
|
20231207,132600,171056034,474,475,475,474,59533
|
|
20231207,132500,142777910,475,476,476,475,60
|
|
20231207,132400,142749400,475,476,476,475,1064
|
|
20231207,132300,142242960,476,476,476,476,11
|
|
20231207,132200,142237724,475,475,475,475,5
|
|
20231207,132100,142235349,476,476,476,476,824
|
|
20231207,132000,141843125,475,475,475,475,10
|
|
20231207,131900,141838375,476,476,476,476,34
|
|
20231207,131800,141822191,477,477,477,477,10
|
|
20231207,131700,141817421,476,476,476,476,1000
|
|
20231207,131600,141341421,477,477,477,477,11
|
|
20231207,131500,141336174,477,477,477,477,673
|
|
20231207,131400,141015153,477,477,477,477,11
|
|
20231207,131300,141009906,476,476,476,476,1082
|
|
20231207,131200,140494874,476,476,476,476,10
|
|
20231207,131100,140490114,476,476,476,476,11
|
|
20231207,131000,140484878,476,476,476,476,3
|
|
20231207,130900,140483450,475,476,476,475,1011
|
|
20231207,130800,140003214,476,476,476,476,5362
|
|
20231207,130700,137450902,476,476,476,476,11
|
|
20231207,130600,137445666,475,475,475,475,4867
|
|
20231207,130500,135133841,476,476,476,476,28
|
|
20231207,130400,135120513,476,476,476,476,11
|
|
20231207,130300,135115277,476,476,476,476,0
|
|
20231207,130200,135115277,476,476,476,476,11
|
|
20231207,130100,135110041,475,476,476,475,150
|
|
20231207,130000,135038691,476,476,476,476,15
|
|
20231207,125900,135031551,476,476,476,476,0
|
|
20231207,125800,135031551,476,475,476,475,13
|
|
20231207,125700,135025365,475,476,476,475,112
|
|
20231207,125600,134972154,476,475,476,475,1590
|
|
20231207,125500,134215904,476,476,476,476,1199
|
|
20231207,125400,133645180,476,476,476,476,593
|
|
20231207,125300,133362912,476,475,476,475,17
|
|
20231207,125200,133354826,476,476,476,476,0
|
|
20231207,125100,133354826,476,476,476,476,51
|
|
20231207,125000,133330550,476,476,476,476,11
|
|
20231207,124900,133325314,476,476,476,476,1051
|
|
20231207,124800,132825038,476,476,476,475,62
|
|
20231207,124700,132795538,476,476,476,476,688
|
|
20231207,124600,132468050,476,477,477,475,19046
|
|
20231207,124500,123421021,477,476,477,476,4861
|
|
20231207,124400,121107184,476,475,476,475,346
|
|
20231207,124300,120942803,475,475,475,475,1258
|
|
20231207,124200,120345253,475,475,475,475,93
|
|
20231207,124100,120301078,475,475,475,475,1103
|
|
20231207,124000,119777153,475,475,475,475,22
|
|
20231207,123900,119766703,475,474,475,474,12
|
|
20231207,123800,119761004,475,475,475,475,122
|
|
20231207,123700,119703054,475,475,475,475,572
|
|
20231207,123600,119431354,475,475,475,475,2000
|
|
20231207,123500,118481354,476,475,476,474,3284
|
|
20231207,123400,116921494,475,475,475,475,1426
|
|
20231207,123300,116244144,475,473,475,473,1003
|
|
20231207,123200,115769713,475,476,476,475,21
|
|
20231207,123100,115759727,476,476,476,476,4654
|
|
20231207,123000,113544423,476,475,476,475,2371
|
|
20231207,122900,112418188,475,474,475,474,3744
|
|
20231207,122800,110641032,474,474,474,474,1828
|
|
20231207,122700,109774560,474,474,474,474,111
|
|
20231207,122600,109721946,474,474,474,474,0
|
|
20231207,122500,109721946,474,473,474,473,1354
|
|
20231207,122400,109081493,473,473,473,473,0
|
|
20231207,122300,109081493,473,473,473,473,0
|
|
20231207,122200,109081493,473,471,473,471,6833
|
|
20231207,122100,105849659,471,472,472,471,786
|
|
20231207,122000,105478763,472,472,472,472,11
|
|
20231207,121900,105473571,472,472,472,472,5
|
|
20231207,121800,105471211,472,472,473,472,766
|
|
20231207,121700,105109649,472,472,472,472,899
|
|
20231207,121600,104685321,472,473,473,472,132
|
|
20231207,121500,104622996,473,473,473,473,70
|
|
20231207,121400,104589886,472,472,472,472,0
|
|
20231207,121300,104589886,472,472,472,472,2246
|
|
20231207,121200,103529774,472,472,472,472,23
|
|
20231207,121100,103518918,471,472,472,471,511
|
|
20231207,121000,103278226,471,471,471,471,2527
|
|
20231207,120900,102088009,471,470,471,470,329
|
|
20231207,120800,101933368,470,470,470,470,50
|
|
20231207,120700,101909868,470,470,470,470,11
|
|
20231207,120600,101904698,470,470,470,470,10
|
|
20231207,120500,101899998,470,470,470,470,0
|
|
20231207,120400,101899998,470,470,470,470,11
|
|
20231207,120300,101894828,470,469,470,469,2622
|
|
20231207,120200,100662688,470,470,470,470,11
|
|
20231207,120100,100657518,469,470,470,469,5
|
|
20231207,120000,100655169,471,471,471,471,10
|
|
20231207,115900,100650459,471,471,471,471,11
|
|
20231207,115800,100645278,470,470,470,470,0
|
|
20231207,115700,100645278,470,470,470,470,10
|
|
20231207,115600,100640578,469,469,469,469,269
|
|
20231207,115500,100514417,469,470,470,469,2111
|
|
20231207,115400,99524347,470,470,470,470,0
|
|
20231207,115300,99524347,470,470,470,470,10
|
|
20231207,115200,99519647,470,471,471,470,23
|
|
20231207,115100,99508826,471,471,471,471,0
|
|
20231207,115000,99508826,471,471,471,471,13
|
|
20231207,114900,99502703,469,469,469,469,0
|
|
20231207,114800,99502703,469,469,469,469,0
|
|
20231207,114700,99502703,469,469,469,469,0
|
|
20231207,114600,99502703,469,471,471,469,1548
|
|
20231207,114500,98774668,471,471,471,471,11
|
|
20231207,114400,98769487,470,470,470,470,0
|
|
20231207,114300,98769487,470,470,470,470,2041
|
|
20231207,114200,97810217,470,469,470,469,213
|
|
20231207,114100,97710318,469,469,469,469,641
|
|
20231207,114000,97409689,469,469,469,469,0
|
|
20231207,113900,97409689,469,469,469,469,11
|
|
20231207,113800,97404530,469,469,469,469,11
|
|
20231207,113700,97399371,469,469,469,469,4
|
|
20231207,113600,97397495,468,469,469,468,11
|
|
20231207,113500,97392337,468,468,468,468,1
|
|
20231207,113400,97391869,469,469,469,469,12
|
|
20231207,113300,97386241,468,469,469,468,3224
|
|
20231207,113200,95877169,470,469,470,469,61
|
|
20231207,113100,95848549,470,470,470,470,11
|
|
20231207,113000,95843379,470,470,470,470,0
|
|
20231207,112900,95843379,470,470,470,470,0
|
|
20231207,112800,95843379,470,470,470,470,20
|
|
20231207,112700,95833979,470,470,470,470,0
|
|
20231207,112600,95833979,470,470,470,470,0
|
|
20231207,112500,95833979,470,470,470,470,0
|
|
20231207,112400,95833979,470,469,470,469,1004
|
|
20231207,112300,95362102,470,470,470,470,0
|
|
20231207,112200,95362102,470,470,470,470,30
|
|
20231207,112100,95348002,469,469,469,469,0
|
|
20231207,112000,95348002,469,469,469,469,0
|
|
20231207,111900,95348002,469,469,469,469,0
|
|
20231207,111800,95348002,469,469,469,469,0
|
|
20231207,111700,95348002,469,469,469,469,0
|
|
20231207,111600,95348002,469,469,469,469,0
|
|
20231207,111500,95348002,469,469,469,469,707
|
|
20231207,111400,95016419,469,469,469,469,0
|
|
20231207,111300,95016419,469,469,469,469,0
|
|
20231207,111200,95016419,469,469,469,469,4293
|
|
20231207,111100,93003002,469,469,469,469,0
|
|
20231207,111000,93003002,469,469,469,469,0
|
|
20231207,110900,93003002,469,469,469,469,0
|
|
20231207,110800,93003002,469,470,470,469,3
|
|
20231207,110700,93001593,470,470,470,470,0
|
|
20231207,110600,93001593,470,470,470,470,500
|
|
20231207,110500,92766593,470,470,470,470,1
|
|
20231207,110400,92766123,469,469,469,469,0
|
|
20231207,110300,92766123,469,469,469,469,0
|
|
20231207,110200,92766123,469,469,469,469,0
|
|
20231207,110100,92766123,469,469,469,469,0
|
|
20231207,110000,92766123,469,469,469,469,0
|
|
20231207,105900,92766123,469,470,470,469,53
|
|
20231207,105800,92741225,470,470,470,470,0
|
|
20231207,105700,92741225,470,470,470,470,0
|
|
20231207,105600,92741225,470,470,470,470,50
|
|
20231207,105500,92717725,469,469,469,469,0
|
|
20231207,105400,92717725,469,469,469,469,0
|
|
20231207,105300,92717725,469,469,469,469,8
|
|
20231207,105200,92713973,469,469,469,469,583
|
|
20231207,105100,92440546,469,469,469,469,0
|
|
20231207,105000,92440546,469,469,469,469,0
|
|
20231207,104900,92440546,469,469,469,469,15
|
|
20231207,104800,92433511,468,468,468,468,0
|
|
20231207,104700,92433511,468,468,468,468,0
|
|
20231207,104600,92433511,468,468,468,468,0
|
|
20231207,104500,92433511,468,468,468,468,0
|
|
20231207,104400,92433511,468,468,468,468,0
|
|
20231207,104300,92433511,468,468,468,468,2000
|
|
20231207,104200,91497511,468,468,468,468,2
|
|
20231207,104100,91496575,468,468,468,468,2
|
|
20231207,104000,91495639,468,468,468,468,100
|
|
20231207,103900,91448839,468,468,468,468,0
|
|
20231207,103800,91448839,468,469,469,468,20
|
|
20231207,103700,91439460,470,469,470,469,528
|
|
20231207,103600,91191827,469,469,469,469,10
|
|
20231207,103500,91187137,469,469,469,469,2000
|
|
20231207,103400,90249137,469,469,469,469,3
|
|
20231207,103300,90247730,469,469,469,469,0
|
|
20231207,103200,90247730,469,469,469,469,0
|
|
20231207,103100,90247730,469,469,469,469,0
|
|
20231207,103000,90247730,469,468,469,468,739
|
|
20231207,102900,89901160,468,467,468,467,1042
|
|
20231207,102800,89414246,466,466,466,466,100
|
|
20231207,102700,89367646,466,466,466,466,0
|
|
20231207,102600,89367646,466,466,466,466,0
|
|
20231207,102500,89367646,466,466,466,466,1
|
|
20231207,102400,89367180,467,467,467,467,0
|
|
20231207,102300,89367180,467,467,467,467,0
|
|
20231207,102200,89367180,467,467,467,467,0
|
|
20231207,102100,89367180,467,467,467,467,5
|
|
20231207,102000,89364845,465,465,465,465,2000
|
|
20231207,101900,88434845,466,466,466,466,2
|
|
20231207,101800,88433913,465,466,466,465,8213
|
|
20231207,101700,84609162,467,467,467,467,349
|
|
20231207,101600,84446179,467,467,467,467,0
|
|
20231207,101500,84446179,467,467,467,467,0
|
|
20231207,101400,84446179,467,467,467,467,0
|
|
20231207,101300,84446179,467,467,467,467,4
|
|
20231207,101200,84444311,467,467,467,467,515
|
|
20231207,101100,84203806,468,468,468,468,2504
|
|
20231207,101000,83031934,469,469,469,469,82
|
|
20231207,100900,82993476,470,470,470,470,0
|
|
20231207,100800,82993476,470,470,470,470,2404
|
|
20231207,100700,81863596,471,471,471,471,0
|
|
20231207,100600,81863596,471,471,471,471,457
|
|
20231207,100500,81648349,471,470,471,470,1057
|
|
20231207,100400,81150516,471,471,471,471,0
|
|
20231207,100300,81150516,471,470,471,470,4
|
|
20231207,100200,81148633,471,471,471,471,2010
|
|
20231207,100100,80201923,471,472,472,471,5870
|
|
20231207,100000,77437149,473,473,473,473,0
|
|
20231207,095900,77437149,473,473,473,473,9
|
|
20231207,095800,77432892,472,472,472,472,1801
|
|
20231207,095700,76582820,472,471,472,471,4176
|
|
20231207,095600,74612924,471,471,471,471,50
|
|
20231207,095500,74589374,471,471,471,471,0
|
|
20231207,095400,74589374,471,471,471,471,0
|
|
20231207,095300,74589374,471,471,471,471,200
|
|
20231207,095200,74495174,470,470,470,470,1016
|
|
20231207,095100,74017654,471,471,471,471,0
|
|
20231207,095000,74017654,471,471,471,470,95
|
|
20231207,094900,73972910,471,471,471,471,10
|
|
20231207,094800,73968200,472,470,472,469,8168
|
|
20231207,094700,70129716,470,470,470,470,668
|
|
20231207,094600,69815756,471,471,471,471,8164
|
|
20231207,094500,65970512,471,471,471,471,0
|
|
20231207,094400,65970512,471,471,471,471,335
|
|
20231207,094300,65812727,472,473,473,472,7
|
|
20231207,094200,65809418,473,473,473,473,200
|
|
20231207,094100,65714818,473,471,473,471,3001
|
|
20231207,094000,64296785,471,469,471,469,3090
|
|
20231207,093900,62845575,469,469,469,469,724
|
|
20231207,093800,62506019,469,471,471,469,5288
|
|
20231207,093700,60024668,471,471,471,471,4695
|
|
20231207,093600,57813323,472,473,473,472,9026
|
|
20231207,093500,53547025,473,474,474,473,1110
|
|
20231207,093400,53021885,474,475,476,474,14233
|
|
20231207,093300,46262082,476,472,476,472,8175
|
|
20231207,093200,42383573,472,472,472,472,2242
|
|
20231207,093100,41325349,473,471,474,471,8534
|
|
20231207,093000,37296143,471,472,472,471,1095
|
|
20231207,092900,36780364,473,472,473,472,2710
|
|
20231207,092800,35500744,472,472,472,472,88
|
|
20231207,092700,35459208,470,470,470,470,50
|
|
20231207,092600,35435708,470,470,470,470,0
|
|
20231207,092500,35435708,470,470,470,470,7516
|
|
20231207,092400,31903188,470,472,473,470,2327
|
|
20231207,092300,30808087,473,474,474,472,744
|
|
20231207,092200,30455446,474,473,474,473,3148
|
|
20231207,092100,28966329,472,471,472,471,1293
|
|
20231207,092000,28356084,471,471,471,471,385
|
|
20231207,091900,28174749,471,473,473,471,2505
|
|
20231207,091800,26994223,473,470,473,469,2933
|
|
20231207,091700,25615727,470,471,471,470,728
|
|
20231207,091600,25273561,472,473,475,472,2866
|
|
20231207,091500,23917340,473,469,473,469,2624
|
|
20231207,091400,22684766,469,468,469,468,1915
|
|
20231207,091300,21787810,468,468,469,468,308
|
|
20231207,091200,21643466,469,464,469,463,13304
|
|
20231207,091100,15449870,464,464,464,464,950
|
|
20231207,091000,15009070,464,465,465,464,1014
|
|
20231207,090900,14538524,465,465,465,465,1110
|
|
20231207,090800,14022374,465,465,465,465,10
|
|
20231207,090700,14017724,465,464,465,464,405
|
|
20231207,090600,13829702,467,467,467,467,716
|
|
20231207,090500,13495330,466,465,466,465,10800
|
|
20231207,090400,8462597,466,466,467,466,1035
|
|
20231207,090300,7979380,467,464,467,464,2359
|
|
20231207,090200,6880803,467,466,467,462,2770
|
|
20231207,090100,5592668,460,465,465,460,4702
|
|
20231207,090000,3409172,472,459,472,459,7371
|