594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185100,232042941,776,776,776,776,11593
|
|
20231204,185000,232042941,776,776,776,776,0
|
|
20231204,184900,232042941,776,776,776,776,0
|
|
20231204,184800,232042941,776,776,776,776,0
|
|
20231204,184700,232042941,776,776,776,776,0
|
|
20231204,184600,232042941,776,776,776,776,0
|
|
20231204,184500,232042941,776,776,776,776,0
|
|
20231204,184400,232042941,776,776,776,776,0
|
|
20231204,184300,232042941,776,776,776,776,0
|
|
20231204,184200,232042941,776,776,776,776,0
|
|
20231204,184100,232042941,776,776,776,776,0
|
|
20231204,184000,232042941,776,776,776,776,0
|
|
20231204,183900,232042941,776,776,776,776,0
|
|
20231204,183800,232042941,776,776,776,776,0
|
|
20231204,183700,232042941,776,776,776,776,0
|
|
20231204,183600,232042941,776,776,776,776,0
|
|
20231204,183500,232042941,776,776,776,776,0
|
|
20231204,183400,232042941,776,776,776,776,0
|
|
20231204,183300,232042941,776,776,776,776,0
|
|
20231204,183200,232042941,776,776,776,776,0
|
|
20231204,183100,232042941,776,776,776,776,0
|
|
20231204,183000,232042941,776,776,776,776,0
|
|
20231204,182900,232042941,776,776,776,776,0
|
|
20231204,182800,232042941,776,776,776,776,0
|
|
20231204,182700,232042941,776,776,776,776,0
|
|
20231204,182600,232042941,776,776,776,776,0
|
|
20231204,182500,232042941,776,776,776,776,0
|
|
20231204,182400,232042941,776,776,776,776,0
|
|
20231204,182300,232042941,776,776,776,776,0
|
|
20231204,182200,232042941,776,776,776,776,0
|
|
20231204,182100,232042941,776,776,776,776,11593
|
|
20231204,182000,232042941,776,776,776,776,0
|
|
20231204,181900,232042941,776,776,776,776,0
|
|
20231204,181800,232042941,776,776,776,776,0
|
|
20231204,181700,232042941,776,776,776,776,0
|
|
20231204,181600,232042941,776,776,776,776,0
|
|
20231204,181500,232042941,776,776,776,776,0
|
|
20231204,181400,232042941,776,776,776,776,0
|
|
20231204,181300,232042941,776,776,776,776,0
|
|
20231204,181200,232042941,776,776,776,776,0
|
|
20231204,181100,232042941,776,776,776,776,0
|
|
20231204,181000,232042941,776,776,776,776,0
|
|
20231204,180900,232042941,776,776,776,776,0
|
|
20231204,180800,232042941,776,776,776,776,0
|
|
20231204,180700,232042941,776,776,776,776,0
|
|
20231204,180600,232042941,776,776,776,776,0
|
|
20231204,180500,232042941,776,776,776,776,0
|
|
20231204,180400,232042941,776,776,776,776,0
|
|
20231204,180300,232042941,776,776,776,776,0
|
|
20231204,180200,232042941,776,776,776,776,0
|
|
20231204,180100,232042941,776,776,776,776,0
|
|
20231204,180000,232042941,776,776,776,776,0
|
|
20231204,175900,232042941,776,776,776,776,0
|
|
20231204,175800,232042941,776,776,776,776,0
|
|
20231204,175700,232042941,776,776,776,776,0
|
|
20231204,175600,232042941,776,776,776,776,0
|
|
20231204,175500,232042941,776,776,776,776,0
|
|
20231204,175400,232042941,776,776,776,776,0
|
|
20231204,175300,232042941,776,776,776,776,0
|
|
20231204,175200,232042941,776,776,776,776,0
|
|
20231204,175100,232042941,776,776,776,776,11593
|
|
20231204,175000,232042941,776,776,776,776,0
|
|
20231204,174900,232042941,776,776,776,776,0
|
|
20231204,174800,232042941,776,776,776,776,0
|
|
20231204,174700,232042941,776,776,776,776,0
|
|
20231204,174600,232042941,776,776,776,776,0
|
|
20231204,174500,232042941,776,776,776,776,0
|
|
20231204,174400,232042941,776,776,776,776,0
|
|
20231204,174300,232042941,776,776,776,776,0
|
|
20231204,174200,232042941,776,776,776,776,0
|
|
20231204,174100,232042941,776,776,776,776,0
|
|
20231204,174000,232042941,776,776,776,776,0
|
|
20231204,173900,232042941,776,776,776,776,0
|
|
20231204,173800,232042941,776,776,776,776,0
|
|
20231204,173700,232042941,776,776,776,776,0
|
|
20231204,173600,232042941,776,776,776,776,0
|
|
20231204,173500,232042941,776,776,776,776,0
|
|
20231204,173400,232042941,776,776,776,776,0
|
|
20231204,173300,232042941,776,776,776,776,0
|
|
20231204,173200,232042941,776,776,776,776,0
|
|
20231204,173100,232042941,776,776,776,776,0
|
|
20231204,173000,232042941,776,776,776,776,0
|
|
20231204,172900,232042941,776,776,776,776,0
|
|
20231204,172800,232042941,776,776,776,776,0
|
|
20231204,172700,232042941,776,776,776,776,0
|
|
20231204,172600,232042941,776,776,776,776,0
|
|
20231204,172500,232042941,776,776,776,776,0
|
|
20231204,172400,232042941,776,776,776,776,0
|
|
20231204,172300,232042941,776,776,776,776,0
|
|
20231204,172200,232042941,776,776,776,776,0
|
|
20231204,172100,232042941,776,776,776,776,11593
|
|
20231204,172000,232042941,776,776,776,776,0
|
|
20231204,171900,232042941,776,776,776,776,0
|
|
20231204,171800,232042941,776,776,776,776,0
|
|
20231204,171700,232042941,776,776,776,776,0
|
|
20231204,171600,232042941,776,776,776,776,0
|
|
20231204,171500,232042941,776,776,776,776,0
|
|
20231204,171400,232042941,776,776,776,776,0
|
|
20231204,171300,232042941,776,776,776,776,0
|
|
20231204,171200,232042941,776,776,776,776,0
|
|
20231204,171100,232042941,776,776,776,776,0
|
|
20231204,171000,232042941,776,776,776,776,0
|
|
20231204,170900,232042941,776,776,776,776,0
|
|
20231204,170800,232042941,776,776,776,776,0
|
|
20231204,170700,232042941,776,776,776,776,0
|
|
20231204,170600,232042941,776,776,776,776,0
|
|
20231204,170500,232042941,776,776,776,776,0
|
|
20231204,170400,232042941,776,776,776,776,0
|
|
20231204,170300,232042941,776,776,776,776,0
|
|
20231204,170200,232042941,776,776,776,776,0
|
|
20231204,170100,232042941,776,776,776,776,0
|
|
20231204,170000,232042941,776,776,776,776,0
|
|
20231204,165900,232042941,776,776,776,776,0
|
|
20231204,165800,232042941,776,776,776,776,0
|
|
20231204,165700,232042941,776,776,776,776,0
|
|
20231204,165600,232042941,776,776,776,776,0
|
|
20231204,165500,232042941,776,776,776,776,0
|
|
20231204,165400,232042941,776,776,776,776,0
|
|
20231204,165300,232042941,776,776,776,776,0
|
|
20231204,165200,232042941,776,776,776,776,0
|
|
20231204,165100,232042941,776,776,776,776,11593
|
|
20231204,165000,232042941,776,776,776,776,0
|
|
20231204,164900,232042941,776,776,776,776,0
|
|
20231204,164800,232042941,776,776,776,776,0
|
|
20231204,164700,232042941,776,776,776,776,0
|
|
20231204,164600,232042941,776,776,776,776,0
|
|
20231204,164500,232042941,776,776,776,776,0
|
|
20231204,164400,232042941,776,776,776,776,0
|
|
20231204,164300,232042941,776,776,776,776,0
|
|
20231204,164200,232042941,776,776,776,776,0
|
|
20231204,164100,232042941,776,776,776,776,0
|
|
20231204,164000,232042941,776,776,776,776,0
|
|
20231204,163900,232042941,776,776,776,776,0
|
|
20231204,163800,232042941,776,776,776,776,0
|
|
20231204,163700,232042941,776,776,776,776,0
|
|
20231204,163600,232042941,776,776,776,776,0
|
|
20231204,163500,232042941,776,776,776,776,0
|
|
20231204,163400,232042941,776,776,776,776,0
|
|
20231204,163300,232042941,776,776,776,776,0
|
|
20231204,163200,232042941,776,776,776,776,0
|
|
20231204,163100,232042941,776,776,776,776,0
|
|
20231204,163000,232042941,776,776,776,776,0
|
|
20231204,162900,232042941,776,776,776,776,0
|
|
20231204,162800,232042941,776,776,776,776,0
|
|
20231204,162700,232042941,776,776,776,776,0
|
|
20231204,162600,232042941,776,776,776,776,0
|
|
20231204,162500,232042941,776,776,776,776,0
|
|
20231204,162400,232042941,776,776,776,776,0
|
|
20231204,162300,232042941,776,776,776,776,0
|
|
20231204,162200,232042941,776,776,776,776,0
|
|
20231204,162100,232042941,776,776,776,776,11593
|
|
20231204,162000,232042941,776,776,776,776,0
|
|
20231204,161900,232042941,776,776,776,776,0
|
|
20231204,161800,232042941,776,776,776,776,0
|
|
20231204,161700,232042941,776,776,776,776,0
|
|
20231204,161600,232042941,776,776,776,776,0
|
|
20231204,161500,232042941,776,776,776,776,0
|
|
20231204,161400,232042941,776,776,776,776,0
|
|
20231204,161300,232042941,776,776,776,776,0
|
|
20231204,161200,232042941,776,776,776,776,0
|
|
20231204,161100,232042941,776,776,776,776,0
|
|
20231204,161000,232042941,776,776,776,776,0
|
|
20231204,160900,232042941,776,776,776,776,0
|
|
20231204,160800,232042941,776,776,776,776,0
|
|
20231204,160700,232042941,776,776,776,776,0
|
|
20231204,160600,232042941,776,776,776,776,0
|
|
20231204,160500,232042941,776,776,776,776,0
|
|
20231204,160400,232042941,776,776,776,776,0
|
|
20231204,160300,232042941,776,776,776,776,0
|
|
20231204,160200,232042941,776,776,776,776,0
|
|
20231204,160100,232042941,776,776,776,776,0
|
|
20231204,160000,232042941,776,776,776,776,0
|
|
20231204,155900,232042941,776,776,776,776,0
|
|
20231204,155800,232042941,776,776,776,776,0
|
|
20231204,155700,232042941,776,776,776,776,0
|
|
20231204,155600,232042941,776,776,776,776,0
|
|
20231204,155500,232042941,776,776,776,776,0
|
|
20231204,155400,232042941,776,776,776,776,0
|
|
20231204,155300,232042941,776,776,776,776,0
|
|
20231204,155200,232042941,776,776,776,776,0
|
|
20231204,155100,232042941,776,776,776,776,11593
|
|
20231204,155000,232042941,776,776,776,776,0
|
|
20231204,154900,232042941,776,776,776,776,0
|
|
20231204,154800,232042941,776,776,776,776,0
|
|
20231204,154700,232042941,776,776,776,776,0
|
|
20231204,154600,232042941,776,776,776,776,0
|
|
20231204,154500,232042941,776,776,776,776,0
|
|
20231204,154400,232042941,776,776,776,776,0
|
|
20231204,154300,232042941,776,776,776,776,0
|
|
20231204,154200,232042941,776,776,776,776,0
|
|
20231204,154100,232042941,776,776,776,776,0
|
|
20231204,154000,232042941,776,776,776,776,0
|
|
20231204,153900,232042941,776,776,776,776,0
|
|
20231204,153800,232042941,776,776,776,776,0
|
|
20231204,153700,232042941,776,776,776,776,0
|
|
20231204,153600,232042941,776,776,776,776,0
|
|
20231204,153500,232042941,776,776,776,776,0
|
|
20231204,153400,232042941,776,776,776,776,0
|
|
20231204,153300,232042941,776,776,776,776,0
|
|
20231204,153200,232042941,776,776,776,776,0
|
|
20231204,153100,232042941,776,776,776,776,0
|
|
20231204,153000,232042941,776,776,776,776,11593
|
|
20231204,152900,223046773,779,779,779,779,0
|
|
20231204,152800,223046773,779,779,779,779,0
|
|
20231204,152700,223046773,779,779,779,779,0
|
|
20231204,152600,223046773,779,779,779,779,0
|
|
20231204,152500,223046773,779,779,779,779,0
|
|
20231204,152400,223046773,779,779,779,779,0
|
|
20231204,152300,223046773,779,779,779,779,0
|
|
20231204,152200,223046773,779,779,779,779,0
|
|
20231204,152100,223046773,779,779,779,779,0
|
|
20231204,152000,223046773,779,779,779,779,0
|
|
20231204,151900,223046773,779,779,779,779,0
|
|
20231204,151800,223046773,779,780,780,779,2
|
|
20231204,151700,223045214,780,780,780,780,305
|
|
20231204,151600,222807314,779,779,779,779,379
|
|
20231204,151500,222512073,779,779,779,779,0
|
|
20231204,151400,222512073,779,779,779,779,250
|
|
20231204,151300,222317323,780,780,780,780,10
|
|
20231204,151200,222309523,779,779,779,779,63
|
|
20231204,151100,222260446,779,779,779,779,390
|
|
20231204,151000,221956636,779,779,779,779,0
|
|
20231204,150900,221956636,779,779,779,779,0
|
|
20231204,150800,221956636,779,779,779,779,263
|
|
20231204,150700,221751759,779,779,779,779,1
|
|
20231204,150600,221750980,779,779,779,779,100
|
|
20231204,150500,221673080,779,779,779,779,467
|
|
20231204,150400,221309287,779,779,779,779,0
|
|
20231204,150300,221309287,779,779,779,779,0
|
|
20231204,150200,221309287,779,779,779,779,12
|
|
20231204,150100,221299939,779,779,779,779,5
|
|
20231204,150000,221296044,779,779,779,779,30
|
|
20231204,145900,221272674,779,779,779,779,465
|
|
20231204,145800,220910439,779,779,779,779,10
|
|
20231204,145700,220902649,779,779,779,779,0
|
|
20231204,145600,220902649,779,779,779,779,110
|
|
20231204,145500,220816959,779,779,779,779,0
|
|
20231204,145400,220816959,779,779,779,779,855
|
|
20231204,145300,220150914,779,779,779,779,12
|
|
20231204,145200,220141566,778,779,779,778,1710
|
|
20231204,145100,218810476,779,779,779,779,510
|
|
20231204,145000,218413186,779,779,779,779,0
|
|
20231204,144900,218413186,779,779,779,779,5
|
|
20231204,144800,218409291,779,779,779,779,0
|
|
20231204,144700,218409291,779,779,779,779,45
|
|
20231204,144600,218374236,779,779,779,779,278
|
|
20231204,144500,218157674,779,780,780,779,14
|
|
20231204,144400,218146760,780,780,780,780,0
|
|
20231204,144300,218146760,780,780,780,780,0
|
|
20231204,144200,218146760,780,780,780,780,0
|
|
20231204,144100,218146760,780,780,780,780,0
|
|
20231204,144000,218146760,780,780,780,780,1000
|
|
20231204,143900,217366760,780,780,780,780,133
|
|
20231204,143800,217263020,778,778,778,778,0
|
|
20231204,143700,217263020,778,778,778,778,6
|
|
20231204,143600,217258352,781,781,781,781,3574
|
|
20231204,143500,214467058,777,777,777,777,0
|
|
20231204,143400,214467058,777,777,777,777,0
|
|
20231204,143300,214467058,777,777,777,777,0
|
|
20231204,143200,214467058,777,777,777,777,0
|
|
20231204,143100,214467058,777,777,777,777,0
|
|
20231204,143000,214467058,777,777,777,777,0
|
|
20231204,142900,214467058,777,779,779,777,3000
|
|
20231204,142800,212134485,780,780,780,780,0
|
|
20231204,142700,212134485,780,780,780,780,0
|
|
20231204,142600,212134485,780,780,780,780,150
|
|
20231204,142500,212017485,781,781,781,781,0
|
|
20231204,142400,212017485,781,781,781,781,0
|
|
20231204,142300,212017485,781,781,781,781,0
|
|
20231204,142200,212017485,781,781,781,781,500
|
|
20231204,142100,211626985,781,781,781,781,0
|
|
20231204,142000,211626985,781,781,781,781,0
|
|
20231204,141900,211626985,781,781,781,781,2000
|
|
20231204,141800,210064985,781,781,781,781,1001
|
|
20231204,141700,209283204,777,777,777,777,0
|
|
20231204,141600,209283204,777,777,777,777,0
|
|
20231204,141500,209283204,777,777,777,777,0
|
|
20231204,141400,209283204,777,777,777,777,1111
|
|
20231204,141300,208419957,775,782,782,775,71000
|
|
20231204,141200,153304764,784,784,784,784,0
|
|
20231204,141100,153304764,784,784,784,784,0
|
|
20231204,141000,153304764,784,784,784,784,0
|
|
20231204,140900,153304764,784,784,784,784,0
|
|
20231204,140800,153304764,784,784,784,784,15
|
|
20231204,140700,153293004,783,783,783,783,0
|
|
20231204,140600,153293004,783,783,783,783,0
|
|
20231204,140500,153293004,783,783,783,783,200
|
|
20231204,140400,153136404,784,784,784,784,0
|
|
20231204,140300,153136404,784,784,784,784,0
|
|
20231204,140200,153136404,784,784,784,784,0
|
|
20231204,140100,153136404,784,784,784,784,0
|
|
20231204,140000,153136404,784,784,784,784,20
|
|
20231204,135900,153120724,784,784,784,784,0
|
|
20231204,135800,153120724,784,784,784,784,5
|
|
20231204,135700,153116804,780,780,780,780,0
|
|
20231204,135600,153116804,780,782,782,780,2500
|
|
20231204,135500,151164470,784,784,784,784,0
|
|
20231204,135400,151164470,784,784,784,784,10
|
|
20231204,135300,151156630,784,784,784,784,0
|
|
20231204,135200,151156630,784,784,784,784,1
|
|
20231204,135100,151155846,784,784,784,784,0
|
|
20231204,135000,151155846,784,785,785,784,27
|
|
20231204,134900,151134666,785,785,785,785,0
|
|
20231204,134800,151134666,785,785,785,785,0
|
|
20231204,134700,151134666,785,785,785,785,80
|
|
20231204,134600,151071866,781,781,781,781,0
|
|
20231204,134500,151071866,781,783,783,781,1000
|
|
20231204,134400,150289940,783,783,783,783,150
|
|
20231204,134300,150172490,785,785,785,785,0
|
|
20231204,134200,150172490,785,785,785,785,0
|
|
20231204,134100,150172490,785,785,785,785,0
|
|
20231204,134000,150172490,785,785,785,785,0
|
|
20231204,133900,150172490,785,785,785,785,100
|
|
20231204,133800,150093990,785,785,785,785,0
|
|
20231204,133700,150093990,785,785,785,785,0
|
|
20231204,133600,150093990,785,785,785,785,0
|
|
20231204,133500,150093990,785,785,785,785,20
|
|
20231204,133400,150078290,785,785,785,785,0
|
|
20231204,133300,150078290,785,785,785,785,0
|
|
20231204,133200,150078290,785,785,785,785,0
|
|
20231204,133100,150078290,785,785,785,785,0
|
|
20231204,133000,150078290,785,785,785,785,0
|
|
20231204,132900,150078290,785,785,785,785,0
|
|
20231204,132800,150078290,785,785,785,785,0
|
|
20231204,132700,150078290,785,785,785,785,0
|
|
20231204,132600,150078290,785,785,785,785,0
|
|
20231204,132500,150078290,785,785,785,785,0
|
|
20231204,132400,150078290,785,785,785,785,0
|
|
20231204,132300,150078290,785,785,785,785,0
|
|
20231204,132200,150078290,785,785,785,785,0
|
|
20231204,132100,150078290,785,785,785,785,0
|
|
20231204,132000,150078290,785,785,785,785,5
|
|
20231204,131900,150074365,785,785,785,785,0
|
|
20231204,131800,150074365,785,784,785,784,381
|
|
20231204,131700,149775407,784,784,784,784,0
|
|
20231204,131600,149775407,784,784,784,784,0
|
|
20231204,131500,149775407,784,784,784,784,18
|
|
20231204,131400,149761295,784,784,784,784,1732
|
|
20231204,131300,148403407,784,784,784,784,0
|
|
20231204,131200,148403407,784,784,784,784,0
|
|
20231204,131100,148403407,784,780,784,780,15
|
|
20231204,131000,148391703,780,780,780,780,0
|
|
20231204,130900,148391703,780,780,780,780,887
|
|
20231204,130800,147699843,780,780,780,780,0
|
|
20231204,130700,147699843,780,781,781,780,10432
|
|
20231204,130600,139562877,780,782,782,780,28530
|
|
20231204,130500,117303306,782,782,782,782,0
|
|
20231204,130400,117303306,782,782,782,782,0
|
|
20231204,130300,117303306,782,783,783,782,8291
|
|
20231204,130200,110819713,784,784,784,784,8
|
|
20231204,130100,110813441,784,784,784,784,1
|
|
20231204,130000,110812657,783,783,783,783,0
|
|
20231204,125900,110812657,783,783,783,783,171
|
|
20231204,125800,110678764,783,783,783,783,20
|
|
20231204,125700,110663104,783,783,783,783,10
|
|
20231204,125600,110655274,783,783,783,783,0
|
|
20231204,125500,110655274,783,783,783,783,22
|
|
20231204,125400,110638048,783,783,783,783,127
|
|
20231204,125300,110538607,783,783,783,783,21
|
|
20231204,125200,110522164,782,782,782,782,0
|
|
20231204,125100,110522164,782,782,782,782,4345
|
|
20231204,125000,107124374,783,783,783,783,0
|
|
20231204,124900,107124374,783,783,783,783,60
|
|
20231204,124800,107077394,783,783,783,783,22
|
|
20231204,124700,107060168,783,783,783,783,147
|
|
20231204,124600,106945067,783,783,783,783,0
|
|
20231204,124500,106945067,783,783,783,783,0
|
|
20231204,124400,106945067,783,783,783,783,1
|
|
20231204,124300,106944284,783,783,783,783,0
|
|
20231204,124200,106944284,783,783,783,783,0
|
|
20231204,124100,106944284,783,783,783,783,0
|
|
20231204,124000,106944284,783,783,783,783,0
|
|
20231204,123900,106944284,783,783,783,783,189
|
|
20231204,123800,106796297,782,783,783,782,105
|
|
20231204,123700,106714182,783,785,785,783,7
|
|
20231204,123600,106708699,785,785,785,785,0
|
|
20231204,123500,106708699,785,785,785,785,0
|
|
20231204,123400,106708699,785,785,785,785,0
|
|
20231204,123300,106708699,785,785,785,785,0
|
|
20231204,123200,106708699,785,785,785,785,0
|
|
20231204,123100,106708699,785,785,785,785,0
|
|
20231204,123000,106708699,785,785,785,785,0
|
|
20231204,122900,106708699,785,785,785,785,0
|
|
20231204,122800,106708699,785,785,785,785,0
|
|
20231204,122700,106708699,785,785,785,785,0
|
|
20231204,122600,106708699,785,785,785,785,0
|
|
20231204,122500,106708699,785,785,785,785,0
|
|
20231204,122400,106708699,785,785,785,785,0
|
|
20231204,122300,106708699,785,785,785,785,4
|
|
20231204,122200,106705559,785,785,785,785,0
|
|
20231204,122100,106705559,785,785,785,785,0
|
|
20231204,122000,106705559,785,785,785,785,0
|
|
20231204,121900,106705559,785,785,785,785,0
|
|
20231204,121800,106705559,785,785,785,785,0
|
|
20231204,121700,106705559,785,785,785,785,0
|
|
20231204,121600,106705559,785,785,785,785,1
|
|
20231204,121500,106704774,780,780,780,780,0
|
|
20231204,121400,106704774,780,780,780,780,0
|
|
20231204,121300,106704774,780,780,780,780,0
|
|
20231204,121200,106704774,780,780,780,780,0
|
|
20231204,121100,106704774,780,780,780,780,0
|
|
20231204,121000,106704774,780,785,785,780,10003
|
|
20231204,120900,98889648,784,784,784,784,1
|
|
20231204,120800,98888864,784,784,784,784,0
|
|
20231204,120700,98888864,784,784,784,784,0
|
|
20231204,120600,98888864,784,784,784,784,0
|
|
20231204,120500,98888864,784,784,784,784,0
|
|
20231204,120400,98888864,784,784,784,784,0
|
|
20231204,120300,98888864,784,784,784,784,0
|
|
20231204,120200,98888864,784,784,784,784,0
|
|
20231204,120100,98888864,784,784,784,784,0
|
|
20231204,120000,98888864,784,784,784,784,0
|
|
20231204,115900,98888864,784,784,784,784,0
|
|
20231204,115800,98888864,784,783,784,783,630
|
|
20231204,115700,98395562,783,783,783,783,55
|
|
20231204,115600,98352497,783,783,783,783,3
|
|
20231204,115500,98350148,783,783,783,783,4
|
|
20231204,115400,98347016,782,783,783,782,86
|
|
20231204,115300,98279688,783,783,783,783,0
|
|
20231204,115200,98279688,783,783,783,783,0
|
|
20231204,115100,98279688,783,783,783,783,0
|
|
20231204,115000,98279688,783,783,783,783,0
|
|
20231204,114900,98279688,783,783,783,783,5
|
|
20231204,114800,98275773,783,783,783,783,74
|
|
20231204,114700,98217831,783,783,783,783,476
|
|
20231204,114600,97845123,782,782,782,782,0
|
|
20231204,114500,97845123,782,782,782,782,405
|
|
20231204,114400,97528413,782,782,782,782,2
|
|
20231204,114300,97526849,782,782,782,782,78
|
|
20231204,114200,97465853,782,782,782,782,0
|
|
20231204,114100,97465853,782,782,782,782,0
|
|
20231204,114000,97465853,782,782,782,782,503
|
|
20231204,113900,97072507,782,782,782,782,4
|
|
20231204,113800,97069379,782,782,782,782,8
|
|
20231204,113700,97063123,783,783,783,783,0
|
|
20231204,113600,97063123,783,783,783,783,0
|
|
20231204,113500,97063123,783,783,783,783,0
|
|
20231204,113400,97063123,783,783,783,783,0
|
|
20231204,113300,97063123,783,780,783,780,1003
|
|
20231204,113200,96280780,783,782,783,779,701
|
|
20231204,113100,95733485,781,781,781,781,1
|
|
20231204,113000,95732704,782,782,782,782,1
|
|
20231204,112900,95731922,783,783,783,783,0
|
|
20231204,112800,95731922,783,783,783,783,0
|
|
20231204,112700,95731922,783,783,783,783,0
|
|
20231204,112600,95731922,783,783,783,783,0
|
|
20231204,112500,95731922,783,783,783,783,0
|
|
20231204,112400,95731922,783,783,783,783,2
|
|
20231204,112300,95730356,783,783,783,783,0
|
|
20231204,112200,95730356,783,783,783,783,26
|
|
20231204,112100,95709998,783,783,783,783,3
|
|
20231204,112000,95707649,783,783,783,783,0
|
|
20231204,111900,95707649,783,783,783,783,0
|
|
20231204,111800,95707649,783,783,783,783,1
|
|
20231204,111700,95706866,783,783,783,783,2
|
|
20231204,111600,95705300,783,783,783,783,0
|
|
20231204,111500,95705300,783,783,783,783,6
|
|
20231204,111400,95700602,783,783,783,783,0
|
|
20231204,111300,95700602,783,783,783,783,390
|
|
20231204,111200,95395232,783,780,783,780,520
|
|
20231204,111100,94989332,780,780,780,780,0
|
|
20231204,111000,94989332,780,780,780,780,0
|
|
20231204,110900,94989332,780,780,780,780,0
|
|
20231204,110800,94989332,780,780,780,780,0
|
|
20231204,110700,94989332,780,780,780,780,0
|
|
20231204,110600,94989332,780,780,780,780,0
|
|
20231204,110500,94989332,780,780,780,779,6355
|
|
20231204,110400,90033062,780,780,780,780,10000
|
|
20231204,110300,82233062,781,781,781,781,0
|
|
20231204,110200,82233062,781,781,781,781,530
|
|
20231204,110100,81819132,782,782,782,782,1
|
|
20231204,110000,81818350,782,782,782,782,0
|
|
20231204,105900,81818350,782,782,782,782,5
|
|
20231204,105800,81814440,782,782,782,782,0
|
|
20231204,105700,81814440,782,782,782,782,0
|
|
20231204,105600,81814440,782,782,782,782,0
|
|
20231204,105500,81814440,782,782,782,782,23
|
|
20231204,105400,81796454,783,783,783,783,10
|
|
20231204,105300,81788624,783,783,783,783,0
|
|
20231204,105200,81788624,783,783,783,783,0
|
|
20231204,105100,81788624,783,783,783,783,0
|
|
20231204,105000,81788624,783,783,783,783,0
|
|
20231204,104900,81788624,783,783,783,783,0
|
|
20231204,104800,81788624,783,783,783,783,0
|
|
20231204,104700,81788624,783,783,783,783,0
|
|
20231204,104600,81788624,783,783,783,783,0
|
|
20231204,104500,81788624,783,783,783,783,0
|
|
20231204,104400,81788624,783,783,783,783,3
|
|
20231204,104300,81786275,783,783,783,783,7
|
|
20231204,104200,81780794,783,783,783,783,300
|
|
20231204,104100,81545894,781,781,781,781,0
|
|
20231204,104000,81545894,781,781,781,781,0
|
|
20231204,103900,81545894,781,781,781,781,800
|
|
20231204,103800,80921094,779,779,779,779,0
|
|
20231204,103700,80921094,779,779,779,779,0
|
|
20231204,103600,80921094,779,779,779,779,0
|
|
20231204,103500,80921094,779,783,783,779,4
|
|
20231204,103400,80917974,783,783,783,783,2
|
|
20231204,103300,80916408,779,779,779,779,0
|
|
20231204,103200,80916408,779,779,779,779,114
|
|
20231204,103100,80827602,778,782,782,778,1320
|
|
20231204,103000,79797851,780,780,780,780,0
|
|
20231204,102900,79797851,780,780,780,780,0
|
|
20231204,102800,79797851,780,780,780,780,0
|
|
20231204,102700,79797851,780,780,780,780,32
|
|
20231204,102600,79772891,779,779,779,779,0
|
|
20231204,102500,79772891,779,779,779,779,3000
|
|
20231204,102400,77435891,779,779,779,779,980
|
|
20231204,102300,76672471,779,781,781,777,13020
|
|
20231204,102200,66541309,783,783,783,783,0
|
|
20231204,102100,66541309,783,783,783,783,2
|
|
20231204,102000,66539743,782,782,782,782,0
|
|
20231204,101900,66539743,782,782,782,782,909
|
|
20231204,101800,65828905,783,783,783,783,3
|
|
20231204,101700,65826556,782,783,783,782,4240
|
|
20231204,101600,62510641,783,783,783,783,6
|
|
20231204,101500,62505943,783,783,783,783,0
|
|
20231204,101400,62505943,783,783,783,783,2
|
|
20231204,101300,62504377,784,784,784,784,50
|
|
20231204,101200,62465177,784,784,784,784,0
|
|
20231204,101100,62465177,784,784,784,784,30
|
|
20231204,101000,62441657,784,784,784,784,40
|
|
20231204,100900,62410297,784,784,784,784,890
|
|
20231204,100800,61712537,784,784,784,784,0
|
|
20231204,100700,61712537,784,784,784,784,0
|
|
20231204,100600,61712537,784,784,784,784,0
|
|
20231204,100500,61712537,784,784,784,784,0
|
|
20231204,100400,61712537,784,784,784,784,0
|
|
20231204,100300,61712537,784,784,784,784,113
|
|
20231204,100200,61623945,784,784,784,784,0
|
|
20231204,100100,61623945,784,784,784,784,0
|
|
20231204,100000,61623945,784,784,784,784,0
|
|
20231204,095900,61623945,784,784,784,784,4
|
|
20231204,095800,61620809,784,784,784,784,0
|
|
20231204,095700,61620809,784,784,784,784,25
|
|
20231204,095600,61601209,784,784,784,784,10
|
|
20231204,095500,61593369,784,783,784,783,14
|
|
20231204,095400,61582405,782,782,782,782,2
|
|
20231204,095300,61580841,781,781,781,781,0
|
|
20231204,095200,61580841,781,781,781,781,0
|
|
20231204,095100,61580841,781,781,781,781,0
|
|
20231204,095000,61580841,781,781,781,781,0
|
|
20231204,094900,61580841,781,780,781,780,9997
|
|
20231204,094800,53773541,779,780,780,779,1060
|
|
20231204,094700,52947301,780,780,780,780,100
|
|
20231204,094600,52869301,780,780,780,780,435
|
|
20231204,094500,52530001,780,780,780,780,229
|
|
20231204,094400,52351381,780,780,780,780,0
|
|
20231204,094300,52351381,780,780,780,780,501
|
|
20231204,094200,51960601,780,780,780,780,1900
|
|
20231204,094100,50478601,779,779,779,779,0
|
|
20231204,094000,50478601,779,779,779,779,1
|
|
20231204,093900,50477822,777,778,778,777,1000
|
|
20231204,093800,49700176,780,780,780,780,6
|
|
20231204,093700,49695496,777,777,777,777,0
|
|
20231204,093600,49695496,777,777,777,777,4
|
|
20231204,093500,49692388,780,778,780,778,23169
|
|
20231204,093400,31666904,778,778,778,778,412
|
|
20231204,093300,31346368,778,777,778,777,221
|
|
20231204,093200,31174630,778,778,778,778,15
|
|
20231204,093100,31162960,778,778,778,776,1011
|
|
20231204,093000,30377649,777,777,777,776,5063
|
|
20231204,092900,26443797,778,778,778,777,5316
|
|
20231204,092800,22313256,777,778,778,777,2424
|
|
20231204,092700,20427784,781,781,781,781,30
|
|
20231204,092600,20404354,777,778,778,777,600
|
|
20231204,092500,19937976,781,780,781,777,6667
|
|
20231204,092400,14750365,782,782,782,782,2
|
|
20231204,092300,14748801,781,781,781,781,643
|
|
20231204,092200,14246618,781,781,781,781,0
|
|
20231204,092100,14246618,781,781,781,781,34
|
|
20231204,092000,14220064,781,781,781,781,2
|
|
20231204,091900,14218502,781,782,782,781,106
|
|
20231204,091800,14135715,782,782,782,782,6
|
|
20231204,091700,14131023,782,782,782,782,0
|
|
20231204,091600,14131023,782,782,782,782,0
|
|
20231204,091500,14131023,782,782,782,782,0
|
|
20231204,091400,14131023,782,782,782,782,0
|
|
20231204,091300,14131023,782,782,782,782,10
|
|
20231204,091200,14123203,784,780,784,779,1004
|
|
20231204,091100,13341066,780,780,780,780,26
|
|
20231204,091000,13320786,779,779,779,779,0
|
|
20231204,090900,13320786,779,780,780,779,1000
|
|
20231204,090800,12541693,780,781,781,780,3490
|
|
20231204,090700,9819483,780,780,780,780,0
|
|
20231204,090600,9819483,780,780,780,780,17
|
|
20231204,090500,9806223,782,781,782,780,3512
|
|
20231204,090400,7062198,782,783,783,782,4331
|
|
20231204,090300,3673049,786,786,786,786,1
|
|
20231204,090200,3672263,784,784,784,784,0
|
|
20231204,090100,3672263,784,787,787,784,3044
|
|
20231204,090000,1282691,785,785,786,785,1634
|