594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185100,91956797,782,782,782,782,4808
|
|
20231211,185000,91956797,782,782,782,782,0
|
|
20231211,184900,91956797,782,782,782,782,0
|
|
20231211,184800,91956797,782,782,782,782,0
|
|
20231211,184700,91956797,782,782,782,782,0
|
|
20231211,184600,91956797,782,782,782,782,0
|
|
20231211,184500,91956797,782,782,782,782,0
|
|
20231211,184400,91956797,782,782,782,782,0
|
|
20231211,184300,91956797,782,782,782,782,0
|
|
20231211,184200,91956797,782,782,782,782,0
|
|
20231211,184100,91956797,782,782,782,782,0
|
|
20231211,184000,91956797,782,782,782,782,0
|
|
20231211,183900,91956797,782,782,782,782,0
|
|
20231211,183800,91956797,782,782,782,782,0
|
|
20231211,183700,91956797,782,782,782,782,0
|
|
20231211,183600,91956797,782,782,782,782,0
|
|
20231211,183500,91956797,782,782,782,782,0
|
|
20231211,183400,91956797,782,782,782,782,0
|
|
20231211,183300,91956797,782,782,782,782,0
|
|
20231211,183200,91956797,782,782,782,782,0
|
|
20231211,183100,91956797,782,782,782,782,0
|
|
20231211,183000,91956797,782,782,782,782,0
|
|
20231211,182900,91956797,782,782,782,782,0
|
|
20231211,182800,91956797,782,782,782,782,0
|
|
20231211,182700,91956797,782,782,782,782,0
|
|
20231211,182600,91956797,782,782,782,782,0
|
|
20231211,182500,91956797,782,782,782,782,0
|
|
20231211,182400,91956797,782,782,782,782,0
|
|
20231211,182300,91956797,782,782,782,782,0
|
|
20231211,182200,91956797,782,782,782,782,0
|
|
20231211,182100,91956797,782,782,782,782,4808
|
|
20231211,182000,91956797,782,782,782,782,0
|
|
20231211,181900,91956797,782,782,782,782,0
|
|
20231211,181800,91956797,782,782,782,782,0
|
|
20231211,181700,91956797,782,782,782,782,0
|
|
20231211,181600,91956797,782,782,782,782,0
|
|
20231211,181500,91956797,782,782,782,782,0
|
|
20231211,181400,91956797,782,782,782,782,0
|
|
20231211,181300,91956797,782,782,782,782,0
|
|
20231211,181200,91956797,782,782,782,782,0
|
|
20231211,181100,91956797,782,782,782,782,0
|
|
20231211,181000,91956797,782,782,782,782,0
|
|
20231211,180900,91956797,782,782,782,782,0
|
|
20231211,180800,91956797,782,782,782,782,0
|
|
20231211,180700,91956797,782,782,782,782,0
|
|
20231211,180600,91956797,782,782,782,782,0
|
|
20231211,180500,91956797,782,782,782,782,0
|
|
20231211,180400,91956797,782,782,782,782,0
|
|
20231211,180300,91956797,782,782,782,782,0
|
|
20231211,180200,91956797,782,782,782,782,0
|
|
20231211,180100,91956797,782,782,782,782,0
|
|
20231211,180000,91956797,782,782,782,782,0
|
|
20231211,175900,91956797,782,782,782,782,0
|
|
20231211,175800,91956797,782,782,782,782,0
|
|
20231211,175700,91956797,782,782,782,782,0
|
|
20231211,175600,91956797,782,782,782,782,0
|
|
20231211,175500,91956797,782,782,782,782,0
|
|
20231211,175400,91956797,782,782,782,782,0
|
|
20231211,175300,91956797,782,782,782,782,0
|
|
20231211,175200,91956797,782,782,782,782,0
|
|
20231211,175100,91956797,782,782,782,782,4808
|
|
20231211,175000,91956797,782,782,782,782,0
|
|
20231211,174900,91956797,782,782,782,782,0
|
|
20231211,174800,91956797,782,782,782,782,0
|
|
20231211,174700,91956797,782,782,782,782,0
|
|
20231211,174600,91956797,782,782,782,782,0
|
|
20231211,174500,91956797,782,782,782,782,0
|
|
20231211,174400,91956797,782,782,782,782,0
|
|
20231211,174300,91956797,782,782,782,782,0
|
|
20231211,174200,91956797,782,782,782,782,0
|
|
20231211,174100,91956797,782,782,782,782,0
|
|
20231211,174000,91956797,782,782,782,782,0
|
|
20231211,173900,91956797,782,782,782,782,0
|
|
20231211,173800,91956797,782,782,782,782,0
|
|
20231211,173700,91956797,782,782,782,782,0
|
|
20231211,173600,91956797,782,782,782,782,0
|
|
20231211,173500,91956797,782,782,782,782,0
|
|
20231211,173400,91956797,782,782,782,782,0
|
|
20231211,173300,91956797,782,782,782,782,0
|
|
20231211,173200,91956797,782,782,782,782,0
|
|
20231211,173100,91956797,782,782,782,782,0
|
|
20231211,173000,91956797,782,782,782,782,0
|
|
20231211,172900,91956797,782,782,782,782,0
|
|
20231211,172800,91956797,782,782,782,782,0
|
|
20231211,172700,91956797,782,782,782,782,0
|
|
20231211,172600,91956797,782,782,782,782,0
|
|
20231211,172500,91956797,782,782,782,782,0
|
|
20231211,172400,91956797,782,782,782,782,0
|
|
20231211,172300,91956797,782,782,782,782,0
|
|
20231211,172200,91956797,782,782,782,782,0
|
|
20231211,172100,91956797,782,782,782,782,4808
|
|
20231211,172000,91956797,782,782,782,782,0
|
|
20231211,171900,91956797,782,782,782,782,0
|
|
20231211,171800,91956797,782,782,782,782,0
|
|
20231211,171700,91956797,782,782,782,782,0
|
|
20231211,171600,91956797,782,782,782,782,0
|
|
20231211,171500,91956797,782,782,782,782,0
|
|
20231211,171400,91956797,782,782,782,782,0
|
|
20231211,171300,91956797,782,782,782,782,0
|
|
20231211,171200,91956797,782,782,782,782,0
|
|
20231211,171100,91956797,782,782,782,782,0
|
|
20231211,171000,91956797,782,782,782,782,0
|
|
20231211,170900,91956797,782,782,782,782,0
|
|
20231211,170800,91956797,782,782,782,782,0
|
|
20231211,170700,91956797,782,782,782,782,0
|
|
20231211,170600,91956797,782,782,782,782,0
|
|
20231211,170500,91956797,782,782,782,782,0
|
|
20231211,170400,91956797,782,782,782,782,0
|
|
20231211,170300,91956797,782,782,782,782,0
|
|
20231211,170200,91956797,782,782,782,782,0
|
|
20231211,170100,91956797,782,782,782,782,0
|
|
20231211,170000,91956797,782,782,782,782,0
|
|
20231211,165900,91956797,782,782,782,782,0
|
|
20231211,165800,91956797,782,782,782,782,0
|
|
20231211,165700,91956797,782,782,782,782,0
|
|
20231211,165600,91956797,782,782,782,782,0
|
|
20231211,165500,91956797,782,782,782,782,0
|
|
20231211,165400,91956797,782,782,782,782,0
|
|
20231211,165300,91956797,782,782,782,782,0
|
|
20231211,165200,91956797,782,782,782,782,0
|
|
20231211,165100,91956797,782,782,782,782,4808
|
|
20231211,165000,91956797,782,782,782,782,0
|
|
20231211,164900,91956797,782,782,782,782,0
|
|
20231211,164800,91956797,782,782,782,782,0
|
|
20231211,164700,91956797,782,782,782,782,0
|
|
20231211,164600,91956797,782,782,782,782,0
|
|
20231211,164500,91956797,782,782,782,782,0
|
|
20231211,164400,91956797,782,782,782,782,0
|
|
20231211,164300,91956797,782,782,782,782,0
|
|
20231211,164200,91956797,782,782,782,782,0
|
|
20231211,164100,91956797,782,782,782,782,0
|
|
20231211,164000,91956797,782,782,782,782,0
|
|
20231211,163900,91956797,782,782,782,782,0
|
|
20231211,163800,91956797,782,782,782,782,0
|
|
20231211,163700,91956797,782,782,782,782,0
|
|
20231211,163600,91956797,782,782,782,782,0
|
|
20231211,163500,91956797,782,782,782,782,0
|
|
20231211,163400,91956797,782,782,782,782,0
|
|
20231211,163300,91956797,782,782,782,782,0
|
|
20231211,163200,91956797,782,782,782,782,0
|
|
20231211,163100,91956797,782,782,782,782,0
|
|
20231211,163000,91956797,782,782,782,782,0
|
|
20231211,162900,91956797,782,782,782,782,0
|
|
20231211,162800,91956797,782,782,782,782,0
|
|
20231211,162700,91956797,782,782,782,782,0
|
|
20231211,162600,91956797,782,782,782,782,0
|
|
20231211,162500,91956797,782,782,782,782,0
|
|
20231211,162400,91956797,782,782,782,782,0
|
|
20231211,162300,91956797,782,782,782,782,0
|
|
20231211,162200,91956797,782,782,782,782,0
|
|
20231211,162100,91956797,782,782,782,782,4808
|
|
20231211,162000,91956797,782,782,782,782,0
|
|
20231211,161900,91956797,782,782,782,782,0
|
|
20231211,161800,91956797,782,782,782,782,0
|
|
20231211,161700,91956797,782,782,782,782,0
|
|
20231211,161600,91956797,782,782,782,782,0
|
|
20231211,161500,91956797,782,782,782,782,0
|
|
20231211,161400,91956797,782,782,782,782,0
|
|
20231211,161300,91956797,782,782,782,782,0
|
|
20231211,161200,91956797,782,782,782,782,0
|
|
20231211,161100,91956797,782,782,782,782,0
|
|
20231211,161000,91956797,782,782,782,782,0
|
|
20231211,160900,91956797,782,782,782,782,0
|
|
20231211,160800,91956797,782,782,782,782,0
|
|
20231211,160700,91956797,782,782,782,782,0
|
|
20231211,160600,91956797,782,782,782,782,0
|
|
20231211,160500,91956797,782,782,782,782,0
|
|
20231211,160400,91956797,782,782,782,782,0
|
|
20231211,160300,91956797,782,782,782,782,0
|
|
20231211,160200,91956797,782,782,782,782,0
|
|
20231211,160100,91956797,782,782,782,782,0
|
|
20231211,160000,91956797,782,782,782,782,0
|
|
20231211,155900,91956797,782,782,782,782,0
|
|
20231211,155800,91956797,782,782,782,782,0
|
|
20231211,155700,91956797,782,782,782,782,0
|
|
20231211,155600,91956797,782,782,782,782,0
|
|
20231211,155500,91956797,782,782,782,782,0
|
|
20231211,155400,91956797,782,782,782,782,0
|
|
20231211,155300,91956797,782,782,782,782,0
|
|
20231211,155200,91956797,782,782,782,782,0
|
|
20231211,155100,91956797,782,782,782,782,4808
|
|
20231211,155000,91956797,782,782,782,782,0
|
|
20231211,154900,91956797,782,782,782,782,0
|
|
20231211,154800,91956797,782,782,782,782,0
|
|
20231211,154700,91956797,782,782,782,782,0
|
|
20231211,154600,91956797,782,782,782,782,0
|
|
20231211,154500,91956797,782,782,782,782,0
|
|
20231211,154400,91956797,782,782,782,782,0
|
|
20231211,154300,91956797,782,782,782,782,0
|
|
20231211,154200,91956797,782,782,782,782,0
|
|
20231211,154100,91956797,782,782,782,782,0
|
|
20231211,154000,91956797,782,782,782,782,0
|
|
20231211,153900,91956797,782,782,782,782,0
|
|
20231211,153800,91956797,782,782,782,782,0
|
|
20231211,153700,91956797,782,782,782,782,0
|
|
20231211,153600,91956797,782,782,782,782,0
|
|
20231211,153500,91956797,782,782,782,782,0
|
|
20231211,153400,91956797,782,782,782,782,0
|
|
20231211,153300,91956797,782,782,782,782,0
|
|
20231211,153200,91956797,782,782,782,782,0
|
|
20231211,153100,91956797,782,782,782,782,0
|
|
20231211,153000,91956797,782,782,782,782,4808
|
|
20231211,152900,88196941,781,781,781,781,0
|
|
20231211,152800,88196941,781,781,781,781,0
|
|
20231211,152700,88196941,781,781,781,781,0
|
|
20231211,152600,88196941,781,781,781,781,0
|
|
20231211,152500,88196941,781,781,781,781,0
|
|
20231211,152400,88196941,781,781,781,781,0
|
|
20231211,152300,88196941,781,781,781,781,0
|
|
20231211,152200,88196941,781,781,781,781,0
|
|
20231211,152100,88196941,781,781,781,781,0
|
|
20231211,152000,88196941,781,781,781,781,0
|
|
20231211,151900,88196941,781,779,781,778,4531
|
|
20231211,151800,84670423,779,779,779,779,30
|
|
20231211,151700,84647053,779,779,779,779,10
|
|
20231211,151600,84639263,779,781,781,779,1010
|
|
20231211,151500,83851592,780,781,781,780,239
|
|
20231211,151400,83665063,781,781,781,781,14
|
|
20231211,151300,83654129,781,781,781,781,0
|
|
20231211,151200,83654129,781,781,781,781,0
|
|
20231211,151100,83654129,781,781,781,781,11
|
|
20231211,151000,83645538,781,781,781,781,11
|
|
20231211,150900,83636947,781,781,781,781,100
|
|
20231211,150800,83558847,779,780,780,779,1000
|
|
20231211,150700,82779818,780,780,780,780,0
|
|
20231211,150600,82779818,780,780,780,780,15
|
|
20231211,150500,82768118,780,780,780,780,468
|
|
20231211,150400,82403078,780,781,781,780,900
|
|
20231211,150300,81700821,782,782,782,782,2
|
|
20231211,150200,81699257,782,782,782,782,1
|
|
20231211,150100,81698475,782,781,782,781,181
|
|
20231211,150000,81557033,780,780,780,780,0
|
|
20231211,145900,81557033,780,780,780,780,0
|
|
20231211,145800,81557033,780,780,780,780,5
|
|
20231211,145700,81553133,780,780,780,780,0
|
|
20231211,145600,81553133,780,780,780,780,0
|
|
20231211,145500,81553133,780,780,780,780,1000
|
|
20231211,145400,80773133,782,782,782,782,0
|
|
20231211,145300,80773133,782,782,782,782,0
|
|
20231211,145200,80773133,782,782,782,782,0
|
|
20231211,145100,80773133,782,784,784,780,1587
|
|
20231211,145000,79535178,780,781,781,780,4000
|
|
20231211,144900,76413580,781,783,783,781,7200
|
|
20231211,144800,70786284,784,784,784,784,0
|
|
20231211,144700,70786284,784,785,785,784,180
|
|
20231211,144600,70645134,785,785,785,785,0
|
|
20231211,144500,70645134,785,784,785,784,100
|
|
20231211,144400,70566635,785,785,785,785,0
|
|
20231211,144300,70566635,785,785,785,785,0
|
|
20231211,144200,70566635,785,785,785,785,1
|
|
20231211,144100,70565850,784,784,784,784,738
|
|
20231211,144000,69987258,785,785,785,785,792
|
|
20231211,143900,69365538,787,787,787,787,6
|
|
20231211,143800,69360816,785,785,785,785,2
|
|
20231211,143700,69359246,787,787,787,787,0
|
|
20231211,143600,69359246,787,787,787,787,36
|
|
20231211,143500,69330914,787,787,787,787,0
|
|
20231211,143400,69330914,787,788,788,787,1201
|
|
20231211,143300,68385726,787,786,787,786,2800
|
|
20231211,143200,66182131,787,785,787,785,11
|
|
20231211,143100,66173494,786,786,786,786,0
|
|
20231211,143000,66173494,786,785,786,785,1284
|
|
20231211,142900,65165547,787,786,787,786,25
|
|
20231211,142800,65145882,787,787,787,787,0
|
|
20231211,142700,65145882,787,787,787,787,0
|
|
20231211,142600,65145882,787,787,787,787,0
|
|
20231211,142500,65145882,787,787,787,787,0
|
|
20231211,142400,65145882,787,787,787,787,300
|
|
20231211,142300,64909782,787,787,787,787,0
|
|
20231211,142200,64909782,787,787,787,787,0
|
|
20231211,142100,64909782,787,787,787,787,0
|
|
20231211,142000,64909782,787,787,787,787,0
|
|
20231211,141900,64909782,787,787,787,787,0
|
|
20231211,141800,64909782,787,787,787,787,1
|
|
20231211,141700,64908995,786,786,786,786,0
|
|
20231211,141600,64908995,786,786,786,786,1
|
|
20231211,141500,64908209,789,789,789,789,0
|
|
20231211,141400,64908209,789,789,789,789,0
|
|
20231211,141300,64908209,789,785,789,785,202
|
|
20231211,141200,64749631,789,789,789,789,100
|
|
20231211,141100,64670731,789,789,789,789,0
|
|
20231211,141000,64670731,789,785,789,785,5
|
|
20231211,140900,64666798,789,789,789,789,3
|
|
20231211,140800,64664431,789,787,789,786,2026
|
|
20231211,140700,63069656,787,786,787,786,4060
|
|
20231211,140600,59877096,786,786,786,786,5027
|
|
20231211,140500,55925874,786,786,786,786,0
|
|
20231211,140400,55925874,786,786,786,786,0
|
|
20231211,140300,55925874,786,785,786,785,12
|
|
20231211,140200,55916452,786,786,786,786,2
|
|
20231211,140100,55914880,785,785,785,785,40
|
|
20231211,140000,55883480,786,786,786,786,2
|
|
20231211,135900,55881908,785,785,785,785,0
|
|
20231211,135800,55881908,785,785,785,785,1
|
|
20231211,135700,55881123,785,785,785,785,0
|
|
20231211,135600,55881123,785,785,785,785,2
|
|
20231211,135500,55879553,786,786,786,786,130
|
|
20231211,135400,55777373,786,785,786,785,16
|
|
20231211,135300,55764803,785,785,785,785,4
|
|
20231211,135200,55761663,785,785,785,785,10
|
|
20231211,135100,55753813,785,785,785,785,2000
|
|
20231211,135000,54183813,785,785,785,785,1100
|
|
20231211,134900,53320313,784,784,784,784,10
|
|
20231211,134800,53312473,785,783,785,783,37
|
|
20231211,134700,53283438,785,785,785,785,0
|
|
20231211,134600,53283438,785,785,785,785,0
|
|
20231211,134500,53283438,785,785,785,785,2
|
|
20231211,134400,53281868,783,783,783,783,20
|
|
20231211,134300,53266208,783,784,785,783,1017
|
|
20231211,134200,52469201,784,784,784,784,669
|
|
20231211,134100,51944705,785,785,785,785,20
|
|
20231211,134000,51929005,785,785,785,785,0
|
|
20231211,133900,51929005,785,785,785,785,150
|
|
20231211,133800,51811255,785,785,785,785,4381
|
|
20231211,133700,48372170,785,785,785,785,0
|
|
20231211,133600,48372170,785,785,785,785,0
|
|
20231211,133500,48372170,785,785,785,785,0
|
|
20231211,133400,48372170,785,785,785,785,639
|
|
20231211,133300,47870555,785,785,785,785,80
|
|
20231211,133200,47807755,785,785,785,785,0
|
|
20231211,133100,47807755,785,785,785,785,360
|
|
20231211,133000,47525155,785,784,785,784,339
|
|
20231211,132900,47259377,784,784,784,784,3000
|
|
20231211,132800,44907377,784,784,784,784,0
|
|
20231211,132700,44907377,784,784,784,784,0
|
|
20231211,132600,44907377,784,782,784,782,103
|
|
20231211,132500,44826827,782,782,782,782,1
|
|
20231211,132400,44826045,782,783,783,782,29
|
|
20231211,132300,44803357,784,784,784,784,0
|
|
20231211,132200,44803357,784,784,784,784,2
|
|
20231211,132100,44801789,783,783,783,783,820
|
|
20231211,132000,44159729,783,783,783,783,0
|
|
20231211,131900,44159729,783,783,783,783,6
|
|
20231211,131800,44155031,782,782,782,782,6
|
|
20231211,131700,44150339,784,784,784,784,20
|
|
20231211,131600,44134659,783,783,783,783,0
|
|
20231211,131500,44134659,783,783,783,783,4427
|
|
20231211,131400,40668318,783,783,783,783,0
|
|
20231211,131300,40668318,783,783,783,783,0
|
|
20231211,131200,40668318,783,783,783,783,0
|
|
20231211,131100,40668318,783,783,783,783,0
|
|
20231211,131000,40668318,783,783,783,783,0
|
|
20231211,130900,40668318,783,783,783,783,150
|
|
20231211,130800,40550868,782,782,782,782,0
|
|
20231211,130700,40550868,782,782,782,782,0
|
|
20231211,130600,40550868,782,782,782,782,0
|
|
20231211,130500,40550868,782,782,782,782,0
|
|
20231211,130400,40550868,782,782,782,782,0
|
|
20231211,130300,40550868,782,782,782,782,0
|
|
20231211,130200,40550868,782,782,782,782,10
|
|
20231211,130100,40543048,782,782,782,782,25
|
|
20231211,130000,40523498,783,783,783,783,10
|
|
20231211,125900,40515668,782,782,782,782,100
|
|
20231211,125800,40437468,782,782,782,782,0
|
|
20231211,125700,40437468,782,782,782,782,0
|
|
20231211,125600,40437468,782,782,782,782,0
|
|
20231211,125500,40437468,782,782,782,782,0
|
|
20231211,125400,40437468,782,782,782,782,0
|
|
20231211,125300,40437468,782,782,782,782,0
|
|
20231211,125200,40437468,782,782,782,782,0
|
|
20231211,125100,40437468,782,782,782,782,0
|
|
20231211,125000,40437468,782,782,782,782,0
|
|
20231211,124900,40437468,782,782,782,782,0
|
|
20231211,124800,40437468,782,782,782,782,127
|
|
20231211,124700,40338154,782,782,782,782,0
|
|
20231211,124600,40338154,782,782,782,782,2173
|
|
20231211,124500,38638868,783,783,783,783,0
|
|
20231211,124400,38638868,783,783,783,783,11
|
|
20231211,124300,38630255,783,783,783,783,2
|
|
20231211,124200,38628689,782,782,782,782,100
|
|
20231211,124100,38550489,782,782,782,782,0
|
|
20231211,124000,38550489,782,782,782,782,0
|
|
20231211,123900,38550489,782,782,782,782,100
|
|
20231211,123800,38472289,782,783,783,782,45
|
|
20231211,123700,38437098,783,783,783,783,100
|
|
20231211,123600,38358798,783,783,783,783,6
|
|
20231211,123500,38354100,783,783,783,783,68
|
|
20231211,123400,38300856,783,783,783,783,0
|
|
20231211,123300,38300856,783,783,783,783,0
|
|
20231211,123200,38300856,783,783,783,783,0
|
|
20231211,123100,38300856,783,783,783,783,0
|
|
20231211,123000,38300856,783,783,783,783,0
|
|
20231211,122900,38300856,783,783,783,783,1
|
|
20231211,122800,38300073,783,783,783,783,1
|
|
20231211,122700,38299290,782,782,782,782,0
|
|
20231211,122600,38299290,782,782,782,782,20
|
|
20231211,122500,38283650,782,782,782,782,0
|
|
20231211,122400,38283650,782,782,782,782,0
|
|
20231211,122300,38283650,782,782,782,782,0
|
|
20231211,122200,38283650,782,782,782,782,0
|
|
20231211,122100,38283650,782,782,782,782,1542
|
|
20231211,122000,37077806,782,782,782,782,0
|
|
20231211,121900,37077806,782,782,782,782,0
|
|
20231211,121800,37077806,782,782,782,782,15
|
|
20231211,121700,37066076,782,782,782,782,0
|
|
20231211,121600,37066076,782,782,782,782,0
|
|
20231211,121500,37066076,782,782,782,782,0
|
|
20231211,121400,37066076,782,782,782,782,0
|
|
20231211,121300,37066076,782,782,782,782,0
|
|
20231211,121200,37066076,782,782,782,782,0
|
|
20231211,121100,37066076,782,782,782,782,32
|
|
20231211,121000,37041052,780,780,780,780,0
|
|
20231211,120900,37041052,780,780,780,780,0
|
|
20231211,120800,37041052,780,780,780,780,0
|
|
20231211,120700,37041052,780,780,780,780,0
|
|
20231211,120600,37041052,780,780,780,780,0
|
|
20231211,120500,37041052,780,780,780,780,0
|
|
20231211,120400,37041052,780,780,780,780,0
|
|
20231211,120300,37041052,780,780,780,780,2
|
|
20231211,120200,37039492,780,780,780,780,0
|
|
20231211,120100,37039492,780,780,780,780,0
|
|
20231211,120000,37039492,780,780,780,780,24
|
|
20231211,115900,37020772,783,783,783,783,0
|
|
20231211,115800,37020772,783,783,783,783,638
|
|
20231211,115700,36521218,783,783,783,783,0
|
|
20231211,115600,36521218,783,783,783,783,0
|
|
20231211,115500,36521218,783,780,783,780,400
|
|
20231211,115400,36209126,780,780,780,780,23
|
|
20231211,115300,36191186,780,780,780,780,0
|
|
20231211,115200,36191186,780,780,780,780,2
|
|
20231211,115100,36189626,780,780,780,780,1000
|
|
20231211,115000,35409626,780,780,780,780,0
|
|
20231211,114900,35409626,780,780,780,780,0
|
|
20231211,114800,35409626,780,780,780,780,1500
|
|
20231211,114700,34239626,782,782,782,782,2004
|
|
20231211,114600,32672498,779,779,779,779,0
|
|
20231211,114500,32672498,779,779,779,779,200
|
|
20231211,114400,32516698,782,782,782,782,0
|
|
20231211,114300,32516698,782,782,782,782,56
|
|
20231211,114200,32472906,782,782,782,782,2
|
|
20231211,114100,32471342,782,782,782,782,0
|
|
20231211,114000,32471342,782,782,782,782,0
|
|
20231211,113900,32471342,782,782,782,782,0
|
|
20231211,113800,32471342,782,782,782,782,0
|
|
20231211,113700,32471342,782,782,782,782,0
|
|
20231211,113600,32471342,782,782,782,782,0
|
|
20231211,113500,32471342,782,782,782,782,0
|
|
20231211,113400,32471342,782,782,782,782,0
|
|
20231211,113300,32471342,782,782,782,782,2
|
|
20231211,113200,32469778,778,781,781,778,1541
|
|
20231211,113100,31269344,782,782,782,782,0
|
|
20231211,113000,31269344,782,782,782,782,0
|
|
20231211,112900,31269344,782,782,782,782,0
|
|
20231211,112800,31269344,782,782,782,782,0
|
|
20231211,112700,31269344,782,782,782,782,0
|
|
20231211,112600,31269344,782,782,782,782,0
|
|
20231211,112500,31269344,782,782,782,782,0
|
|
20231211,112400,31269344,782,782,782,782,0
|
|
20231211,112300,31269344,782,782,782,782,0
|
|
20231211,112200,31269344,782,782,782,782,0
|
|
20231211,112100,31269344,782,782,782,782,0
|
|
20231211,112000,31269344,782,782,782,782,20
|
|
20231211,111900,31253704,781,781,781,781,0
|
|
20231211,111800,31253704,781,781,781,781,0
|
|
20231211,111700,31253704,781,781,781,781,0
|
|
20231211,111600,31253704,781,781,781,781,0
|
|
20231211,111500,31253704,781,781,781,781,0
|
|
20231211,111400,31253704,781,781,781,781,2
|
|
20231211,111300,31252142,782,782,782,782,1
|
|
20231211,111200,31251360,782,782,782,782,0
|
|
20231211,111100,31251360,782,782,782,782,4
|
|
20231211,111000,31248232,782,782,782,782,0
|
|
20231211,110900,31248232,782,782,782,782,0
|
|
20231211,110800,31248232,782,782,782,782,0
|
|
20231211,110700,31248232,782,782,782,782,0
|
|
20231211,110600,31248232,782,782,782,782,0
|
|
20231211,110500,31248232,782,782,782,782,0
|
|
20231211,110400,31248232,782,782,782,782,0
|
|
20231211,110300,31248232,782,782,782,782,9
|
|
20231211,110200,31241194,782,782,782,782,60
|
|
20231211,110100,31194274,782,782,782,782,0
|
|
20231211,110000,31194274,782,782,782,782,0
|
|
20231211,105900,31194274,782,782,782,782,150
|
|
20231211,105800,31076974,780,780,780,780,0
|
|
20231211,105700,31076974,780,780,780,780,0
|
|
20231211,105600,31076974,780,780,780,780,650
|
|
20231211,105500,30569974,780,780,780,780,0
|
|
20231211,105400,30569974,780,780,780,780,0
|
|
20231211,105300,30569974,780,780,780,780,0
|
|
20231211,105200,30569974,780,782,782,780,552
|
|
20231211,105100,30139152,781,781,781,781,0
|
|
20231211,105000,30139152,781,782,782,781,197
|
|
20231211,104900,29985158,782,782,782,782,1
|
|
20231211,104800,29984376,782,782,782,782,2
|
|
20231211,104700,29982812,782,782,782,782,0
|
|
20231211,104600,29982812,782,782,782,782,300
|
|
20231211,104500,29748212,782,782,782,782,160
|
|
20231211,104400,29623092,782,782,782,782,0
|
|
20231211,104300,29623092,782,782,782,782,0
|
|
20231211,104200,29623092,782,782,782,782,0
|
|
20231211,104100,29623092,782,782,782,782,0
|
|
20231211,104000,29623092,782,782,782,782,5
|
|
20231211,103900,29619182,777,777,777,777,5
|
|
20231211,103800,29615297,781,781,781,781,0
|
|
20231211,103700,29615297,781,780,781,776,15001
|
|
20231211,103600,17956779,781,781,781,781,0
|
|
20231211,103500,17956779,781,781,781,781,0
|
|
20231211,103400,17956779,781,781,781,781,5
|
|
20231211,103300,17952874,782,782,782,782,0
|
|
20231211,103200,17952874,782,782,782,782,0
|
|
20231211,103100,17952874,782,782,782,782,0
|
|
20231211,103000,17952874,782,780,782,780,22
|
|
20231211,102900,17935712,780,780,780,780,1
|
|
20231211,102800,17934932,780,781,781,780,1800
|
|
20231211,102700,16530871,781,781,781,781,20
|
|
20231211,102600,16515251,781,781,781,781,0
|
|
20231211,102500,16515251,781,781,781,781,0
|
|
20231211,102400,16515251,781,781,781,781,53
|
|
20231211,102300,16473858,781,781,781,781,0
|
|
20231211,102200,16473858,781,781,781,781,0
|
|
20231211,102100,16473858,781,781,781,781,386
|
|
20231211,102000,16172392,781,781,781,781,0
|
|
20231211,101900,16172392,781,781,781,781,0
|
|
20231211,101800,16172392,781,781,781,781,0
|
|
20231211,101700,16172392,781,781,781,781,0
|
|
20231211,101600,16172392,781,781,781,781,1260
|
|
20231211,101500,15188332,781,781,781,781,0
|
|
20231211,101400,15188332,781,781,781,781,0
|
|
20231211,101300,15188332,781,781,781,781,0
|
|
20231211,101200,15188332,781,781,781,781,1
|
|
20231211,101100,15187551,781,781,781,781,0
|
|
20231211,101000,15187551,781,781,781,781,0
|
|
20231211,100900,15187551,781,781,781,781,100
|
|
20231211,100800,15109451,780,780,780,780,2000
|
|
20231211,100700,13549451,781,781,781,781,0
|
|
20231211,100600,13549451,781,781,781,781,104
|
|
20231211,100500,13468227,781,781,781,781,0
|
|
20231211,100400,13468227,781,781,781,781,0
|
|
20231211,100300,13468227,781,781,781,781,0
|
|
20231211,100200,13468227,781,781,781,781,68
|
|
20231211,100100,13415119,781,781,781,781,53
|
|
20231211,100000,13373726,781,781,781,781,0
|
|
20231211,095900,13373726,781,781,781,781,120
|
|
20231211,095800,13280006,781,781,781,781,0
|
|
20231211,095700,13280006,781,781,781,781,501
|
|
20231211,095600,12888725,781,781,781,781,21
|
|
20231211,095500,12872324,781,781,781,781,0
|
|
20231211,095400,12872324,781,781,781,781,0
|
|
20231211,095300,12872324,781,781,781,781,0
|
|
20231211,095200,12872324,781,781,781,781,0
|
|
20231211,095100,12872324,781,781,781,781,0
|
|
20231211,095000,12872324,781,781,781,781,500
|
|
20231211,094900,12481824,782,782,782,782,0
|
|
20231211,094800,12481824,782,782,782,782,1
|
|
20231211,094700,12481042,782,782,782,782,100
|
|
20231211,094600,12402842,782,782,782,782,0
|
|
20231211,094500,12402842,782,782,782,782,0
|
|
20231211,094400,12402842,782,782,782,782,0
|
|
20231211,094300,12402842,782,782,782,782,20
|
|
20231211,094200,12387202,782,782,782,782,10
|
|
20231211,094100,12379382,782,782,782,782,0
|
|
20231211,094000,12379382,782,782,782,782,6
|
|
20231211,093900,12374690,782,783,783,782,2775
|
|
20231211,093800,10204397,783,783,783,783,367
|
|
20231211,093700,9917036,784,784,784,784,0
|
|
20231211,093600,9917036,784,783,784,783,14
|
|
20231211,093500,9906070,783,782,783,782,1500
|
|
20231211,093400,8731585,782,782,782,782,473
|
|
20231211,093300,8361699,782,782,782,782,31
|
|
20231211,093200,8337457,782,782,782,782,11
|
|
20231211,093100,8328855,783,783,783,783,0
|
|
20231211,093000,8328855,783,783,783,783,2
|
|
20231211,092900,8327289,782,782,782,782,200
|
|
20231211,092800,8170889,782,782,782,782,300
|
|
20231211,092700,7936289,782,782,782,782,0
|
|
20231211,092600,7936289,782,782,782,782,2
|
|
20231211,092500,7934725,782,782,782,782,20
|
|
20231211,092400,7919085,781,781,781,781,46
|
|
20231211,092300,7883159,779,779,779,779,0
|
|
20231211,092200,7883159,779,779,779,779,400
|
|
20231211,092100,7571559,780,780,780,780,9
|
|
20231211,092000,7564539,780,780,780,780,0
|
|
20231211,091900,7564539,780,780,780,780,0
|
|
20231211,091800,7564539,780,780,780,780,0
|
|
20231211,091700,7564539,780,780,780,780,14
|
|
20231211,091600,7553619,781,781,781,781,25
|
|
20231211,091500,7534094,781,781,781,781,2
|
|
20231211,091400,7532532,780,780,780,780,0
|
|
20231211,091300,7532532,780,780,780,780,711
|
|
20231211,091200,6977952,780,780,780,780,0
|
|
20231211,091100,6977952,780,780,780,780,0
|
|
20231211,091000,6977952,780,780,780,780,5000
|
|
20231211,090900,3077952,780,780,780,780,13
|
|
20231211,090800,3067812,780,780,780,780,11
|
|
20231211,090700,3059232,776,776,776,776,0
|
|
20231211,090600,3059232,776,776,776,776,1508
|
|
20231211,090500,1889024,776,780,780,776,1568
|
|
20231211,090400,672156,780,780,780,780,0
|
|
20231211,090300,672156,780,780,780,780,10
|
|
20231211,090200,664356,780,780,780,780,0
|
|
20231211,090100,664356,780,780,780,780,10
|
|
20231211,090000,656556,780,776,780,776,846
|