594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185100,86370495,780,780,780,780,3010
|
|
20231213,185000,86370495,780,780,780,780,0
|
|
20231213,184900,86370495,780,780,780,780,0
|
|
20231213,184800,86370495,780,780,780,780,0
|
|
20231213,184700,86370495,780,780,780,780,0
|
|
20231213,184600,86370495,780,780,780,780,0
|
|
20231213,184500,86370495,780,780,780,780,0
|
|
20231213,184400,86370495,780,780,780,780,0
|
|
20231213,184300,86370495,780,780,780,780,0
|
|
20231213,184200,86370495,780,780,780,780,0
|
|
20231213,184100,86370495,780,780,780,780,0
|
|
20231213,184000,86370495,780,780,780,780,0
|
|
20231213,183900,86370495,780,780,780,780,0
|
|
20231213,183800,86370495,780,780,780,780,0
|
|
20231213,183700,86370495,780,780,780,780,0
|
|
20231213,183600,86370495,780,780,780,780,0
|
|
20231213,183500,86370495,780,780,780,780,0
|
|
20231213,183400,86370495,780,780,780,780,0
|
|
20231213,183300,86370495,780,780,780,780,0
|
|
20231213,183200,86370495,780,780,780,780,0
|
|
20231213,183100,86370495,780,780,780,780,0
|
|
20231213,183000,86370495,780,780,780,780,0
|
|
20231213,182900,86370495,780,780,780,780,0
|
|
20231213,182800,86370495,780,780,780,780,0
|
|
20231213,182700,86370495,780,780,780,780,0
|
|
20231213,182600,86370495,780,780,780,780,0
|
|
20231213,182500,86370495,780,780,780,780,0
|
|
20231213,182400,86370495,780,780,780,780,0
|
|
20231213,182300,86370495,780,780,780,780,0
|
|
20231213,182200,86370495,780,780,780,780,0
|
|
20231213,182100,86370495,780,780,780,780,3010
|
|
20231213,182000,86370495,780,780,780,780,0
|
|
20231213,181900,86370495,780,780,780,780,0
|
|
20231213,181800,86370495,780,780,780,780,0
|
|
20231213,181700,86370495,780,780,780,780,0
|
|
20231213,181600,86370495,780,780,780,780,0
|
|
20231213,181500,86370495,780,780,780,780,0
|
|
20231213,181400,86370495,780,780,780,780,0
|
|
20231213,181300,86370495,780,780,780,780,0
|
|
20231213,181200,86370495,780,780,780,780,0
|
|
20231213,181100,86370495,780,780,780,780,0
|
|
20231213,181000,86370495,780,780,780,780,0
|
|
20231213,180900,86370495,780,780,780,780,0
|
|
20231213,180800,86370495,780,780,780,780,0
|
|
20231213,180700,86370495,780,780,780,780,0
|
|
20231213,180600,86370495,780,780,780,780,0
|
|
20231213,180500,86370495,780,780,780,780,0
|
|
20231213,180400,86370495,780,780,780,780,0
|
|
20231213,180300,86370495,780,780,780,780,0
|
|
20231213,180200,86370495,780,780,780,780,0
|
|
20231213,180100,86370495,780,780,780,780,0
|
|
20231213,180000,86370495,780,780,780,780,0
|
|
20231213,175900,86370495,780,780,780,780,0
|
|
20231213,175800,86370495,780,780,780,780,0
|
|
20231213,175700,86370495,780,780,780,780,0
|
|
20231213,175600,86370495,780,780,780,780,0
|
|
20231213,175500,86370495,780,780,780,780,0
|
|
20231213,175400,86370495,780,780,780,780,0
|
|
20231213,175300,86370495,780,780,780,780,0
|
|
20231213,175200,86370495,780,780,780,780,0
|
|
20231213,175100,86370495,780,780,780,780,3010
|
|
20231213,175000,86370495,780,780,780,780,0
|
|
20231213,174900,86370495,780,780,780,780,0
|
|
20231213,174800,86370495,780,780,780,780,0
|
|
20231213,174700,86370495,780,780,780,780,0
|
|
20231213,174600,86370495,780,780,780,780,0
|
|
20231213,174500,86370495,780,780,780,780,0
|
|
20231213,174400,86370495,780,780,780,780,0
|
|
20231213,174300,86370495,780,780,780,780,0
|
|
20231213,174200,86370495,780,780,780,780,0
|
|
20231213,174100,86370495,780,780,780,780,0
|
|
20231213,174000,86370495,780,780,780,780,0
|
|
20231213,173900,86370495,780,780,780,780,0
|
|
20231213,173800,86370495,780,780,780,780,0
|
|
20231213,173700,86370495,780,780,780,780,0
|
|
20231213,173600,86370495,780,780,780,780,0
|
|
20231213,173500,86370495,780,780,780,780,0
|
|
20231213,173400,86370495,780,780,780,780,0
|
|
20231213,173300,86370495,780,780,780,780,0
|
|
20231213,173200,86370495,780,780,780,780,0
|
|
20231213,173100,86370495,780,780,780,780,0
|
|
20231213,173000,86370495,780,780,780,780,0
|
|
20231213,172900,86370495,780,780,780,780,0
|
|
20231213,172800,86370495,780,780,780,780,0
|
|
20231213,172700,86370495,780,780,780,780,0
|
|
20231213,172600,86370495,780,780,780,780,0
|
|
20231213,172500,86370495,780,780,780,780,0
|
|
20231213,172400,86370495,780,780,780,780,0
|
|
20231213,172300,86370495,780,780,780,780,0
|
|
20231213,172200,86370495,780,780,780,780,0
|
|
20231213,172100,86370495,780,780,780,780,3010
|
|
20231213,172000,86370495,780,780,780,780,0
|
|
20231213,171900,86370495,780,780,780,780,0
|
|
20231213,171800,86370495,780,780,780,780,0
|
|
20231213,171700,86370495,780,780,780,780,0
|
|
20231213,171600,86370495,780,780,780,780,0
|
|
20231213,171500,86370495,780,780,780,780,0
|
|
20231213,171400,86370495,780,780,780,780,0
|
|
20231213,171300,86370495,780,780,780,780,0
|
|
20231213,171200,86370495,780,780,780,780,0
|
|
20231213,171100,86370495,780,780,780,780,0
|
|
20231213,171000,86370495,780,780,780,780,0
|
|
20231213,170900,86370495,780,780,780,780,0
|
|
20231213,170800,86370495,780,780,780,780,0
|
|
20231213,170700,86370495,780,780,780,780,0
|
|
20231213,170600,86370495,780,780,780,780,0
|
|
20231213,170500,86370495,780,780,780,780,0
|
|
20231213,170400,86370495,780,780,780,780,0
|
|
20231213,170300,86370495,780,780,780,780,0
|
|
20231213,170200,86370495,780,780,780,780,0
|
|
20231213,170100,86370495,780,780,780,780,0
|
|
20231213,170000,86370495,780,780,780,780,0
|
|
20231213,165900,86370495,780,780,780,780,0
|
|
20231213,165800,86370495,780,780,780,780,0
|
|
20231213,165700,86370495,780,780,780,780,0
|
|
20231213,165600,86370495,780,780,780,780,0
|
|
20231213,165500,86370495,780,780,780,780,0
|
|
20231213,165400,86370495,780,780,780,780,0
|
|
20231213,165300,86370495,780,780,780,780,0
|
|
20231213,165200,86370495,780,780,780,780,0
|
|
20231213,165100,86370495,780,780,780,780,3010
|
|
20231213,165000,86370495,780,780,780,780,0
|
|
20231213,164900,86370495,780,780,780,780,0
|
|
20231213,164800,86370495,780,780,780,780,0
|
|
20231213,164700,86370495,780,780,780,780,0
|
|
20231213,164600,86370495,780,780,780,780,0
|
|
20231213,164500,86370495,780,780,780,780,0
|
|
20231213,164400,86370495,780,780,780,780,0
|
|
20231213,164300,86370495,780,780,780,780,0
|
|
20231213,164200,86370495,780,780,780,780,0
|
|
20231213,164100,86370495,780,780,780,780,0
|
|
20231213,164000,86370495,780,780,780,780,0
|
|
20231213,163900,86370495,780,780,780,780,0
|
|
20231213,163800,86370495,780,780,780,780,0
|
|
20231213,163700,86370495,780,780,780,780,0
|
|
20231213,163600,86370495,780,780,780,780,0
|
|
20231213,163500,86370495,780,780,780,780,0
|
|
20231213,163400,86370495,780,780,780,780,0
|
|
20231213,163300,86370495,780,780,780,780,0
|
|
20231213,163200,86370495,780,780,780,780,0
|
|
20231213,163100,86370495,780,780,780,780,0
|
|
20231213,163000,86370495,780,780,780,780,0
|
|
20231213,162900,86370495,780,780,780,780,0
|
|
20231213,162800,86370495,780,780,780,780,0
|
|
20231213,162700,86370495,780,780,780,780,0
|
|
20231213,162600,86370495,780,780,780,780,0
|
|
20231213,162500,86370495,780,780,780,780,0
|
|
20231213,162400,86370495,780,780,780,780,0
|
|
20231213,162300,86370495,780,780,780,780,0
|
|
20231213,162200,86370495,780,780,780,780,0
|
|
20231213,162100,86370495,780,780,780,780,3010
|
|
20231213,162000,86370495,780,780,780,780,0
|
|
20231213,161900,86370495,780,780,780,780,0
|
|
20231213,161800,86370495,780,780,780,780,0
|
|
20231213,161700,86370495,780,780,780,780,0
|
|
20231213,161600,86370495,780,780,780,780,0
|
|
20231213,161500,86370495,780,780,780,780,0
|
|
20231213,161400,86370495,780,780,780,780,0
|
|
20231213,161300,86370495,780,780,780,780,0
|
|
20231213,161200,86370495,780,780,780,780,0
|
|
20231213,161100,86370495,780,780,780,780,0
|
|
20231213,161000,86370495,780,780,780,780,0
|
|
20231213,160900,86370495,780,780,780,780,0
|
|
20231213,160800,86370495,780,780,780,780,0
|
|
20231213,160700,86370495,780,780,780,780,0
|
|
20231213,160600,86370495,780,780,780,780,0
|
|
20231213,160500,86370495,780,780,780,780,0
|
|
20231213,160400,86370495,780,780,780,780,0
|
|
20231213,160300,86370495,780,780,780,780,0
|
|
20231213,160200,86370495,780,780,780,780,0
|
|
20231213,160100,86370495,780,780,780,780,0
|
|
20231213,160000,86370495,780,780,780,780,0
|
|
20231213,155900,86370495,780,780,780,780,0
|
|
20231213,155800,86370495,780,780,780,780,0
|
|
20231213,155700,86370495,780,780,780,780,0
|
|
20231213,155600,86370495,780,780,780,780,0
|
|
20231213,155500,86370495,780,780,780,780,0
|
|
20231213,155400,86370495,780,780,780,780,0
|
|
20231213,155300,86370495,780,780,780,780,0
|
|
20231213,155200,86370495,780,780,780,780,0
|
|
20231213,155100,86370495,780,780,780,780,3010
|
|
20231213,155000,86370495,780,780,780,780,0
|
|
20231213,154900,86370495,780,780,780,780,0
|
|
20231213,154800,86370495,780,780,780,780,0
|
|
20231213,154700,86370495,780,780,780,780,0
|
|
20231213,154600,86370495,780,780,780,780,0
|
|
20231213,154500,86370495,780,780,780,780,0
|
|
20231213,154400,86370495,780,780,780,780,0
|
|
20231213,154300,86370495,780,780,780,780,0
|
|
20231213,154200,86370495,780,780,780,780,0
|
|
20231213,154100,86370495,780,780,780,780,0
|
|
20231213,154000,86370495,780,780,780,780,0
|
|
20231213,153900,86370495,780,780,780,780,0
|
|
20231213,153800,86370495,780,780,780,780,0
|
|
20231213,153700,86370495,780,780,780,780,0
|
|
20231213,153600,86370495,780,780,780,780,0
|
|
20231213,153500,86370495,780,780,780,780,0
|
|
20231213,153400,86370495,780,780,780,780,0
|
|
20231213,153300,86370495,780,780,780,780,0
|
|
20231213,153200,86370495,780,780,780,780,0
|
|
20231213,153100,86370495,780,780,780,780,0
|
|
20231213,153000,86370495,780,780,780,780,3010
|
|
20231213,152900,84022695,781,781,781,781,0
|
|
20231213,152800,84022695,781,781,781,781,0
|
|
20231213,152700,84022695,781,781,781,781,0
|
|
20231213,152600,84022695,781,781,781,781,0
|
|
20231213,152500,84022695,781,781,781,781,0
|
|
20231213,152400,84022695,781,781,781,781,0
|
|
20231213,152300,84022695,781,781,781,781,0
|
|
20231213,152200,84022695,781,781,781,781,0
|
|
20231213,152100,84022695,781,781,781,781,0
|
|
20231213,152000,84022695,781,781,781,781,0
|
|
20231213,151900,84022695,781,781,781,781,0
|
|
20231213,151800,84022695,781,781,781,781,2133
|
|
20231213,151700,82356822,782,782,782,782,0
|
|
20231213,151600,82356822,782,780,782,780,1514
|
|
20231213,151500,81175899,782,782,782,782,0
|
|
20231213,151400,81175899,782,782,782,782,100
|
|
20231213,151300,81097699,783,783,783,783,0
|
|
20231213,151200,81097699,783,783,783,783,0
|
|
20231213,151100,81097699,783,782,783,782,5
|
|
20231213,151000,81093788,780,782,782,780,101
|
|
20231213,150900,81014808,782,782,782,782,29
|
|
20231213,150800,80992130,780,780,780,780,300
|
|
20231213,150700,80758130,782,782,782,782,0
|
|
20231213,150600,80758130,782,782,782,782,0
|
|
20231213,150500,80758130,782,782,782,782,0
|
|
20231213,150400,80758130,782,782,782,782,0
|
|
20231213,150300,80758130,782,782,782,782,0
|
|
20231213,150200,80758130,782,782,782,782,0
|
|
20231213,150100,80758130,782,782,782,782,0
|
|
20231213,150000,80758130,782,782,782,782,0
|
|
20231213,145900,80758130,782,782,782,782,0
|
|
20231213,145800,80758130,782,782,782,782,0
|
|
20231213,145700,80758130,782,782,782,782,0
|
|
20231213,145600,80758130,782,782,782,782,0
|
|
20231213,145500,80758130,782,783,783,782,104
|
|
20231213,145400,80676798,783,781,783,781,4019
|
|
20231213,145300,77537949,783,783,783,783,0
|
|
20231213,145200,77537949,783,783,783,783,0
|
|
20231213,145100,77537949,783,781,783,781,2506
|
|
20231213,145000,75580753,781,781,781,781,0
|
|
20231213,144900,75580753,781,781,781,781,0
|
|
20231213,144800,75580753,781,781,781,781,0
|
|
20231213,144700,75580753,781,781,781,781,0
|
|
20231213,144600,75580753,781,781,781,781,0
|
|
20231213,144500,75580753,781,781,781,781,0
|
|
20231213,144400,75580753,781,781,781,781,0
|
|
20231213,144300,75580753,781,781,781,781,0
|
|
20231213,144200,75580753,781,781,781,781,4
|
|
20231213,144100,75577629,781,777,781,777,105
|
|
20231213,144000,75496024,780,780,780,780,12
|
|
20231213,143900,75486664,781,779,781,779,7243
|
|
20231213,143800,69844359,780,780,780,780,200
|
|
20231213,143700,69688359,780,780,780,780,50
|
|
20231213,143600,69649359,780,780,780,780,5
|
|
20231213,143500,69645459,779,779,779,779,775
|
|
20231213,143400,69041734,781,781,781,781,0
|
|
20231213,143300,69041734,781,781,781,781,0
|
|
20231213,143200,69041734,781,781,781,781,0
|
|
20231213,143100,69041734,781,781,781,781,0
|
|
20231213,143000,69041734,781,781,781,781,0
|
|
20231213,142900,69041734,781,781,781,781,1
|
|
20231213,142800,69040953,780,780,780,780,0
|
|
20231213,142700,69040953,780,780,780,780,0
|
|
20231213,142600,69040953,780,778,780,778,2956
|
|
20231213,142500,66735845,778,778,778,778,0
|
|
20231213,142400,66735845,778,778,778,778,465
|
|
20231213,142300,66374075,778,778,778,778,0
|
|
20231213,142200,66374075,778,778,778,778,600
|
|
20231213,142100,65907275,779,779,779,779,0
|
|
20231213,142000,65907275,779,779,779,779,0
|
|
20231213,141900,65907275,779,779,779,779,0
|
|
20231213,141800,65907275,779,779,779,779,0
|
|
20231213,141700,65907275,779,779,779,779,0
|
|
20231213,141600,65907275,779,779,779,779,0
|
|
20231213,141500,65907275,779,779,779,779,0
|
|
20231213,141400,65907275,779,779,779,779,0
|
|
20231213,141300,65907275,779,779,779,779,5
|
|
20231213,141200,65903380,777,777,777,777,0
|
|
20231213,141100,65903380,777,778,778,777,3616
|
|
20231213,141000,63093297,779,779,779,779,0
|
|
20231213,140900,63093297,779,779,779,779,1
|
|
20231213,140800,63092518,778,779,779,778,1312
|
|
20231213,140700,62071772,779,779,779,779,10
|
|
20231213,140600,62063982,779,779,779,779,0
|
|
20231213,140500,62063982,779,779,779,779,200
|
|
20231213,140400,61908182,779,779,779,779,200
|
|
20231213,140300,61752382,779,779,779,779,0
|
|
20231213,140200,61752382,779,779,779,779,912
|
|
20231213,140100,61041934,779,779,779,779,0
|
|
20231213,140000,61041934,779,779,779,779,0
|
|
20231213,135900,61041934,779,780,780,779,2233
|
|
20231213,135800,59302194,780,780,780,780,0
|
|
20231213,135700,59302194,780,780,780,780,0
|
|
20231213,135600,59302194,780,780,780,780,0
|
|
20231213,135500,59302194,780,780,780,780,0
|
|
20231213,135400,59302194,780,780,780,780,0
|
|
20231213,135300,59302194,780,780,780,780,0
|
|
20231213,135200,59302194,780,780,780,780,0
|
|
20231213,135100,59302194,780,780,780,780,1
|
|
20231213,135000,59301414,782,782,782,782,5
|
|
20231213,134900,59297504,780,780,780,780,66
|
|
20231213,134800,59246024,780,780,780,780,0
|
|
20231213,134700,59246024,780,780,780,780,1434
|
|
20231213,134600,58127504,780,783,783,780,3589
|
|
20231213,134500,55328069,780,780,780,780,174
|
|
20231213,134400,55192349,783,783,783,783,189
|
|
20231213,134300,55044362,783,782,783,782,5
|
|
20231213,134200,55040448,780,780,780,780,1235
|
|
20231213,134100,54077148,780,780,780,780,0
|
|
20231213,134000,54077148,780,780,780,780,301
|
|
20231213,133900,53842368,783,783,783,783,0
|
|
20231213,133800,53842368,783,783,783,780,12
|
|
20231213,133700,53833002,783,781,783,781,520
|
|
20231213,133600,53426037,781,781,781,781,0
|
|
20231213,133500,53426037,781,781,781,781,0
|
|
20231213,133400,53426037,781,781,781,781,99
|
|
20231213,133300,53348718,781,781,781,781,0
|
|
20231213,133200,53348718,781,781,781,781,1
|
|
20231213,133100,53347937,781,781,781,781,100
|
|
20231213,133000,53269837,781,781,781,781,565
|
|
20231213,132900,52828572,782,782,782,782,0
|
|
20231213,132800,52828572,782,782,782,782,0
|
|
20231213,132700,52828572,782,782,782,782,0
|
|
20231213,132600,52828572,782,782,782,782,170
|
|
20231213,132500,52695632,781,781,781,781,3000
|
|
20231213,132400,50352632,782,782,782,782,0
|
|
20231213,132300,50352632,782,782,782,782,0
|
|
20231213,132200,50352632,782,782,782,782,0
|
|
20231213,132100,50352632,782,782,782,782,0
|
|
20231213,132000,50352632,782,782,782,782,0
|
|
20231213,131900,50352632,782,782,782,782,0
|
|
20231213,131800,50352632,782,782,782,782,0
|
|
20231213,131700,50352632,782,782,782,782,0
|
|
20231213,131600,50352632,782,782,782,782,30
|
|
20231213,131500,50329172,781,781,781,781,50
|
|
20231213,131400,50290122,782,782,782,782,0
|
|
20231213,131300,50290122,782,782,782,782,0
|
|
20231213,131200,50290122,782,782,782,782,0
|
|
20231213,131100,50290122,782,782,782,782,0
|
|
20231213,131000,50290122,782,781,782,781,120
|
|
20231213,130900,50196323,782,782,782,782,0
|
|
20231213,130800,50196323,782,782,782,782,0
|
|
20231213,130700,50196323,782,782,782,782,0
|
|
20231213,130600,50196323,782,782,782,782,0
|
|
20231213,130500,50196323,782,782,782,782,0
|
|
20231213,130400,50196323,782,782,782,782,0
|
|
20231213,130300,50196323,782,782,782,782,0
|
|
20231213,130200,50196323,782,782,782,782,1
|
|
20231213,130100,50195541,781,781,781,781,0
|
|
20231213,130000,50195541,781,781,781,781,0
|
|
20231213,125900,50195541,781,781,781,781,200
|
|
20231213,125800,50039341,782,782,782,782,0
|
|
20231213,125700,50039341,782,782,782,782,0
|
|
20231213,125600,50039341,782,782,782,782,0
|
|
20231213,125500,50039341,782,782,782,781,519
|
|
20231213,125400,49633982,782,782,782,782,64
|
|
20231213,125300,49583934,781,782,782,781,2041
|
|
20231213,125200,47989872,782,782,782,782,0
|
|
20231213,125100,47989872,782,782,782,782,0
|
|
20231213,125000,47989872,782,782,782,782,0
|
|
20231213,124900,47989872,782,782,782,782,0
|
|
20231213,124800,47989872,782,782,782,782,895
|
|
20231213,124700,47289982,783,783,783,783,0
|
|
20231213,124600,47289982,783,783,783,783,0
|
|
20231213,124500,47289982,783,783,783,783,0
|
|
20231213,124400,47289982,783,783,783,783,0
|
|
20231213,124300,47289982,783,783,783,783,0
|
|
20231213,124200,47289982,783,783,783,783,1
|
|
20231213,124100,47289199,782,782,782,782,0
|
|
20231213,124000,47289199,782,782,782,782,0
|
|
20231213,123900,47289199,782,782,782,782,0
|
|
20231213,123800,47289199,782,782,782,782,200
|
|
20231213,123700,47132799,783,783,783,783,5
|
|
20231213,123600,47128884,782,782,782,782,20
|
|
20231213,123500,47113244,782,783,783,782,101
|
|
20231213,123400,47034261,783,783,783,783,0
|
|
20231213,123300,47034261,783,783,783,783,5
|
|
20231213,123200,47030346,782,782,782,782,0
|
|
20231213,123100,47030346,782,782,782,782,50
|
|
20231213,123000,46991246,783,783,783,783,5
|
|
20231213,122900,46987331,782,782,782,782,0
|
|
20231213,122800,46987331,782,782,782,782,0
|
|
20231213,122700,46987331,782,782,782,782,1000
|
|
20231213,122600,46205331,783,783,783,783,0
|
|
20231213,122500,46205331,783,783,783,783,2
|
|
20231213,122400,46203765,783,783,783,783,0
|
|
20231213,122300,46203765,783,783,783,783,0
|
|
20231213,122200,46203765,783,783,783,783,0
|
|
20231213,122100,46203765,783,783,783,783,7
|
|
20231213,122000,46198284,782,782,782,782,0
|
|
20231213,121900,46198284,782,782,782,782,79
|
|
20231213,121800,46136506,782,782,782,782,0
|
|
20231213,121700,46136506,782,782,782,782,0
|
|
20231213,121600,46136506,782,783,783,782,2807
|
|
20231213,121500,43940715,783,783,783,783,0
|
|
20231213,121400,43940715,783,783,783,783,0
|
|
20231213,121300,43940715,783,783,783,783,0
|
|
20231213,121200,43940715,783,783,783,783,0
|
|
20231213,121100,43940715,783,783,783,783,0
|
|
20231213,121000,43940715,783,783,783,783,300
|
|
20231213,120900,43705815,783,783,783,783,0
|
|
20231213,120800,43705815,783,783,783,783,0
|
|
20231213,120700,43705815,783,783,783,783,0
|
|
20231213,120600,43705815,783,783,783,783,0
|
|
20231213,120500,43705815,783,783,783,783,0
|
|
20231213,120400,43705815,783,783,783,783,0
|
|
20231213,120300,43705815,783,783,783,783,14
|
|
20231213,120200,43694853,783,783,783,783,0
|
|
20231213,120100,43694853,783,783,783,783,0
|
|
20231213,120000,43694853,783,783,783,783,0
|
|
20231213,115900,43694853,783,783,783,783,0
|
|
20231213,115800,43694853,783,783,783,783,80
|
|
20231213,115700,43632213,783,783,783,783,400
|
|
20231213,115600,43319013,783,783,783,783,120
|
|
20231213,115500,43225053,783,782,783,782,188
|
|
20231213,115400,43077949,782,782,782,782,50
|
|
20231213,115300,43038849,783,783,783,783,0
|
|
20231213,115200,43038849,783,783,783,783,0
|
|
20231213,115100,43038849,783,783,783,783,28
|
|
20231213,115000,43016925,782,782,782,782,200
|
|
20231213,114900,42860525,783,783,783,783,0
|
|
20231213,114800,42860525,783,783,783,783,0
|
|
20231213,114700,42860525,783,783,783,783,1284
|
|
20231213,114600,41855153,784,784,784,784,0
|
|
20231213,114500,41855153,784,784,784,784,0
|
|
20231213,114400,41855153,784,784,784,784,1809
|
|
20231213,114300,40436897,785,785,785,785,5
|
|
20231213,114200,40432972,784,784,784,784,100
|
|
20231213,114100,40354572,784,784,784,784,100
|
|
20231213,114000,40276172,786,786,786,786,0
|
|
20231213,113900,40276172,786,786,786,786,0
|
|
20231213,113800,40276172,786,786,786,786,0
|
|
20231213,113700,40276172,786,784,786,784,3
|
|
20231213,113600,40273816,786,786,786,786,0
|
|
20231213,113500,40273816,786,786,786,786,0
|
|
20231213,113400,40273816,786,786,786,786,0
|
|
20231213,113300,40273816,786,786,786,786,0
|
|
20231213,113200,40273816,786,786,786,786,0
|
|
20231213,113100,40273816,786,786,786,786,5
|
|
20231213,113000,40269886,784,784,784,784,2000
|
|
20231213,112900,38701886,786,786,786,786,0
|
|
20231213,112800,38701886,786,786,786,786,0
|
|
20231213,112700,38701886,786,786,786,786,5
|
|
20231213,112600,38697956,783,783,783,783,100
|
|
20231213,112500,38619656,783,786,786,783,16
|
|
20231213,112400,38607113,783,784,784,783,285
|
|
20231213,112300,38383938,785,785,785,785,22
|
|
20231213,112200,38366668,785,785,785,785,0
|
|
20231213,112100,38366668,785,785,785,785,0
|
|
20231213,112000,38366668,785,785,785,785,0
|
|
20231213,111900,38366668,785,785,785,785,50
|
|
20231213,111800,38327418,785,785,785,785,0
|
|
20231213,111700,38327418,785,786,786,785,3
|
|
20231213,111600,38325061,786,786,786,786,0
|
|
20231213,111500,38325061,786,786,786,786,42
|
|
20231213,111400,38292049,786,786,786,786,200
|
|
20231213,111300,38134849,786,786,786,786,0
|
|
20231213,111200,38134849,786,786,786,786,0
|
|
20231213,111100,38134849,786,786,786,786,20
|
|
20231213,111000,38119129,786,786,786,786,61
|
|
20231213,110900,38071183,787,787,787,787,0
|
|
20231213,110800,38071183,787,787,787,787,48
|
|
20231213,110700,38033407,786,786,786,786,0
|
|
20231213,110600,38033407,786,786,786,786,100
|
|
20231213,110500,37954807,786,786,786,786,3657
|
|
20231213,110400,35080405,785,784,785,784,1962
|
|
20231213,110300,33540335,784,784,784,784,185
|
|
20231213,110200,33395295,784,784,784,784,0
|
|
20231213,110100,33395295,784,784,784,784,0
|
|
20231213,110000,33395295,784,784,784,784,317
|
|
20231213,105900,33146767,784,784,784,784,383
|
|
20231213,105800,32846495,785,785,785,785,0
|
|
20231213,105700,32846495,785,785,785,785,0
|
|
20231213,105600,32846495,785,785,785,785,0
|
|
20231213,105500,32846495,785,785,785,785,0
|
|
20231213,105400,32846495,785,785,785,785,0
|
|
20231213,105300,32846495,785,785,785,785,0
|
|
20231213,105200,32846495,785,785,785,785,0
|
|
20231213,105100,32846495,785,785,785,785,0
|
|
20231213,105000,32846495,785,785,785,785,0
|
|
20231213,104900,32846495,785,785,785,785,5
|
|
20231213,104800,32842570,781,781,781,781,0
|
|
20231213,104700,32842570,781,781,781,781,0
|
|
20231213,104600,32842570,781,781,781,781,0
|
|
20231213,104500,32842570,781,781,781,781,10
|
|
20231213,104400,32834760,785,785,785,785,5
|
|
20231213,104300,32830835,781,781,781,781,0
|
|
20231213,104200,32830835,781,781,781,781,0
|
|
20231213,104100,32830835,781,781,781,781,0
|
|
20231213,104000,32830835,781,781,781,781,0
|
|
20231213,103900,32830835,781,781,781,781,519
|
|
20231213,103800,32425496,780,780,780,780,20
|
|
20231213,103700,32409896,780,781,785,780,2246
|
|
20231213,103600,30657680,784,784,784,784,4500
|
|
20231213,103500,27129680,783,783,783,783,0
|
|
20231213,103400,27129680,783,783,783,783,10
|
|
20231213,103300,27121850,783,782,783,782,5
|
|
20231213,103200,27117936,782,782,782,782,0
|
|
20231213,103100,27117936,782,782,782,782,0
|
|
20231213,103000,27117936,782,782,782,782,0
|
|
20231213,102900,27117936,782,782,782,782,7
|
|
20231213,102800,27112462,781,781,781,781,0
|
|
20231213,102700,27112462,781,781,781,781,0
|
|
20231213,102600,27112462,781,781,781,781,0
|
|
20231213,102500,27112462,781,781,781,781,189
|
|
20231213,102400,26964853,780,780,780,780,0
|
|
20231213,102300,26964853,780,780,780,780,0
|
|
20231213,102200,26964853,780,780,780,780,0
|
|
20231213,102100,26964853,780,780,780,780,7
|
|
20231213,102000,26959393,781,781,781,781,0
|
|
20231213,101900,26959393,781,781,781,781,0
|
|
20231213,101800,26959393,781,781,781,781,55
|
|
20231213,101700,26916438,780,780,780,780,0
|
|
20231213,101600,26916438,780,781,781,780,3972
|
|
20231213,101500,23818072,782,782,782,782,0
|
|
20231213,101400,23818072,782,782,782,782,0
|
|
20231213,101300,23818072,782,782,782,782,0
|
|
20231213,101200,23818072,782,782,782,782,5
|
|
20231213,101100,23814162,781,781,781,781,2489
|
|
20231213,101000,21870253,780,780,780,780,1
|
|
20231213,100900,21869473,781,781,781,781,0
|
|
20231213,100800,21869473,781,781,781,781,5
|
|
20231213,100700,21865568,780,780,780,780,0
|
|
20231213,100600,21865568,780,780,780,780,1
|
|
20231213,100500,21864788,781,781,781,781,0
|
|
20231213,100400,21864788,781,781,781,781,0
|
|
20231213,100300,21864788,781,781,781,781,0
|
|
20231213,100200,21864788,781,781,781,781,29
|
|
20231213,100100,21842139,781,781,781,781,0
|
|
20231213,100000,21842139,781,781,781,781,1771
|
|
20231213,095900,20458988,781,781,781,781,0
|
|
20231213,095800,20458988,781,781,781,781,0
|
|
20231213,095700,20458988,781,781,781,781,0
|
|
20231213,095600,20458988,781,781,781,781,10
|
|
20231213,095500,20451178,781,781,781,781,5
|
|
20231213,095400,20447273,778,778,778,778,0
|
|
20231213,095300,20447273,778,778,778,778,0
|
|
20231213,095200,20447273,778,778,778,778,0
|
|
20231213,095100,20447273,778,778,778,778,4
|
|
20231213,095000,20444161,781,781,781,781,0
|
|
20231213,094900,20444161,781,781,781,781,0
|
|
20231213,094800,20444161,781,781,781,781,0
|
|
20231213,094700,20444161,781,781,781,781,0
|
|
20231213,094600,20444161,781,781,781,781,0
|
|
20231213,094500,20444161,781,780,781,780,5
|
|
20231213,094400,20440257,781,781,781,781,5
|
|
20231213,094300,20436352,776,780,780,776,2790
|
|
20231213,094200,18267983,781,781,781,781,184
|
|
20231213,094100,18124279,781,777,781,777,14
|
|
20231213,094000,18113381,781,781,781,781,5
|
|
20231213,093900,18109476,777,777,777,777,0
|
|
20231213,093800,18109476,777,777,777,777,0
|
|
20231213,093700,18109476,777,778,778,777,1670
|
|
20231213,093600,16811565,780,779,780,779,8
|
|
20231213,093500,16805331,780,780,780,780,508
|
|
20231213,093400,16409091,781,781,781,781,10
|
|
20231213,093300,16401281,781,781,781,781,50
|
|
20231213,093200,16362231,781,781,781,781,1
|
|
20231213,093100,16361450,781,781,781,781,13
|
|
20231213,093000,16351297,781,781,781,781,5
|
|
20231213,092900,16347392,780,780,780,780,0
|
|
20231213,092800,16347392,780,780,780,780,0
|
|
20231213,092700,16347392,780,780,780,780,1501
|
|
20231213,092600,15176612,780,780,780,780,10
|
|
20231213,092500,15168812,780,780,780,780,2
|
|
20231213,092400,15167252,780,780,780,780,0
|
|
20231213,092300,15167252,780,780,780,780,0
|
|
20231213,092200,15167252,780,779,780,778,449
|
|
20231213,092100,14817814,780,780,780,780,0
|
|
20231213,092000,14817814,780,780,780,780,200
|
|
20231213,091900,14661814,780,780,780,780,0
|
|
20231213,091800,14661814,780,780,780,780,0
|
|
20231213,091700,14661814,780,780,780,780,52
|
|
20231213,091600,14621254,780,780,780,780,107
|
|
20231213,091500,14537794,780,780,780,780,7084
|
|
20231213,091400,9012274,780,779,780,779,71
|
|
20231213,091300,8956964,780,780,780,780,8
|
|
20231213,091200,8950724,780,780,780,780,13
|
|
20231213,091100,8940584,780,780,780,780,276
|
|
20231213,091000,8725304,780,780,780,780,0
|
|
20231213,090900,8725304,780,780,780,780,1780
|
|
20231213,090800,7336904,780,780,780,780,1000
|
|
20231213,090700,6556904,780,780,780,780,2136
|
|
20231213,090600,4890824,780,780,780,780,800
|
|
20231213,090500,4266824,780,780,780,780,3236
|
|
20231213,090400,1742744,780,780,780,780,102
|
|
20231213,090300,1663184,780,781,781,780,1264
|
|
20231213,090200,677142,784,784,784,784,0
|
|
20231213,090100,677142,784,784,784,784,0
|
|
20231213,090000,677142,784,781,784,781,867
|