604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190100,145800226,374,374,374,374,29002
|
|
20231204,190000,145800226,374,374,374,374,0
|
|
20231204,185900,145800226,374,374,374,374,0
|
|
20231204,185800,145800226,374,374,374,374,0
|
|
20231204,185700,145800226,374,374,374,374,0
|
|
20231204,185600,145800226,374,374,374,374,0
|
|
20231204,185500,145800226,374,374,374,374,0
|
|
20231204,185400,145800226,374,374,374,374,0
|
|
20231204,185300,145800226,374,374,374,374,0
|
|
20231204,185200,145800226,374,374,374,374,0
|
|
20231204,185100,145800226,374,374,374,374,0
|
|
20231204,185000,145800226,374,374,374,374,0
|
|
20231204,184900,145800226,374,374,374,374,0
|
|
20231204,184800,145800226,374,374,374,374,0
|
|
20231204,184700,145800226,374,374,374,374,0
|
|
20231204,184600,145800226,374,374,374,374,0
|
|
20231204,184500,145800226,374,374,374,374,0
|
|
20231204,184400,145800226,374,374,374,374,0
|
|
20231204,184300,145800226,374,374,374,374,0
|
|
20231204,184200,145800226,374,374,374,374,0
|
|
20231204,184100,145800226,374,374,374,374,0
|
|
20231204,184000,145800226,374,374,374,374,0
|
|
20231204,183900,145800226,374,374,374,374,0
|
|
20231204,183800,145800226,374,374,374,374,0
|
|
20231204,183700,145800226,374,374,374,374,0
|
|
20231204,183600,145800226,374,374,374,374,0
|
|
20231204,183500,145800226,374,374,374,374,0
|
|
20231204,183400,145800226,374,374,374,374,0
|
|
20231204,183300,145800226,374,374,374,374,0
|
|
20231204,183200,145800226,374,374,374,374,0
|
|
20231204,183100,145800226,374,374,374,374,29002
|
|
20231204,183000,145800226,374,374,374,374,0
|
|
20231204,182900,145800226,374,374,374,374,0
|
|
20231204,182800,145800226,374,374,374,374,0
|
|
20231204,182700,145800226,374,374,374,374,0
|
|
20231204,182600,145800226,374,374,374,374,0
|
|
20231204,182500,145800226,374,374,374,374,0
|
|
20231204,182400,145800226,374,374,374,374,0
|
|
20231204,182300,145800226,374,374,374,374,0
|
|
20231204,182200,145800226,374,374,374,374,0
|
|
20231204,182100,145800226,374,374,374,374,0
|
|
20231204,182000,145800226,374,374,374,374,0
|
|
20231204,181900,145800226,374,374,374,374,0
|
|
20231204,181800,145800226,374,374,374,374,0
|
|
20231204,181700,145800226,374,374,374,374,0
|
|
20231204,181600,145800226,374,374,374,374,0
|
|
20231204,181500,145800226,374,374,374,374,0
|
|
20231204,181400,145800226,374,374,374,374,0
|
|
20231204,181300,145800226,374,374,374,374,0
|
|
20231204,181200,145800226,374,374,374,374,0
|
|
20231204,181100,145800226,374,374,374,374,0
|
|
20231204,181000,145800226,374,374,374,374,0
|
|
20231204,180900,145800226,374,374,374,374,0
|
|
20231204,180800,145800226,374,374,374,374,0
|
|
20231204,180700,145800226,374,374,374,374,0
|
|
20231204,180600,145800226,374,374,374,374,0
|
|
20231204,180500,145800226,374,374,374,374,0
|
|
20231204,180400,145800226,374,374,374,374,0
|
|
20231204,180300,145800226,374,374,374,374,0
|
|
20231204,180200,145800226,374,374,374,374,0
|
|
20231204,180100,145800226,374,374,374,374,29002
|
|
20231204,180000,145800226,374,374,374,374,0
|
|
20231204,175900,145800226,374,374,374,374,0
|
|
20231204,175800,145800226,374,374,374,374,0
|
|
20231204,175700,145800226,374,374,374,374,0
|
|
20231204,175600,145800226,374,374,374,374,0
|
|
20231204,175500,145800226,374,374,374,374,0
|
|
20231204,175400,145800226,374,374,374,374,0
|
|
20231204,175300,145800226,374,374,374,374,0
|
|
20231204,175200,145800226,374,374,374,374,0
|
|
20231204,175100,145800226,374,374,374,374,0
|
|
20231204,175000,145800226,374,374,374,374,0
|
|
20231204,174900,145800226,374,374,374,374,0
|
|
20231204,174800,145800226,374,374,374,374,0
|
|
20231204,174700,145800226,374,374,374,374,0
|
|
20231204,174600,145800226,374,374,374,374,0
|
|
20231204,174500,145800226,374,374,374,374,0
|
|
20231204,174400,145800226,374,374,374,374,0
|
|
20231204,174300,145800226,374,374,374,374,0
|
|
20231204,174200,145800226,374,374,374,374,0
|
|
20231204,174100,145800226,374,374,374,374,0
|
|
20231204,174000,145800226,374,374,374,374,0
|
|
20231204,173900,145800226,374,374,374,374,0
|
|
20231204,173800,145800226,374,374,374,374,0
|
|
20231204,173700,145800226,374,374,374,374,0
|
|
20231204,173600,145800226,374,374,374,374,0
|
|
20231204,173500,145800226,374,374,374,374,0
|
|
20231204,173400,145800226,374,374,374,374,0
|
|
20231204,173300,145800226,374,374,374,374,0
|
|
20231204,173200,145800226,374,374,374,374,0
|
|
20231204,173100,145800226,374,374,374,374,29002
|
|
20231204,173000,145800226,374,374,374,374,0
|
|
20231204,172900,145800226,374,374,374,374,0
|
|
20231204,172800,145800226,374,374,374,374,0
|
|
20231204,172700,145800226,374,374,374,374,0
|
|
20231204,172600,145800226,374,374,374,374,0
|
|
20231204,172500,145800226,374,374,374,374,0
|
|
20231204,172400,145800226,374,374,374,374,0
|
|
20231204,172300,145800226,374,374,374,374,0
|
|
20231204,172200,145800226,374,374,374,374,0
|
|
20231204,172100,145800226,374,374,374,374,0
|
|
20231204,172000,145800226,374,374,374,374,0
|
|
20231204,171900,145800226,374,374,374,374,0
|
|
20231204,171800,145800226,374,374,374,374,0
|
|
20231204,171700,145800226,374,374,374,374,0
|
|
20231204,171600,145800226,374,374,374,374,0
|
|
20231204,171500,145800226,374,374,374,374,0
|
|
20231204,171400,145800226,374,374,374,374,0
|
|
20231204,171300,145800226,374,374,374,374,0
|
|
20231204,171200,145800226,374,374,374,374,0
|
|
20231204,171100,145800226,374,374,374,374,0
|
|
20231204,171000,145800226,374,374,374,374,0
|
|
20231204,170900,145800226,374,374,374,374,0
|
|
20231204,170800,145800226,374,374,374,374,0
|
|
20231204,170700,145800226,374,374,374,374,0
|
|
20231204,170600,145800226,374,374,374,374,0
|
|
20231204,170500,145800226,374,374,374,374,0
|
|
20231204,170400,145800226,374,374,374,374,0
|
|
20231204,170300,145800226,374,374,374,374,0
|
|
20231204,170200,145800226,374,374,374,374,0
|
|
20231204,170100,145800226,374,374,374,374,29002
|
|
20231204,170000,145800226,374,374,374,374,0
|
|
20231204,165900,145800226,374,374,374,374,0
|
|
20231204,165800,145800226,374,374,374,374,0
|
|
20231204,165700,145800226,374,374,374,374,0
|
|
20231204,165600,145800226,374,374,374,374,0
|
|
20231204,165500,145800226,374,374,374,374,0
|
|
20231204,165400,145800226,374,374,374,374,0
|
|
20231204,165300,145800226,374,374,374,374,0
|
|
20231204,165200,145800226,374,374,374,374,0
|
|
20231204,165100,145800226,374,374,374,374,0
|
|
20231204,165000,145800226,374,374,374,374,0
|
|
20231204,164900,145800226,374,374,374,374,0
|
|
20231204,164800,145800226,374,374,374,374,0
|
|
20231204,164700,145800226,374,374,374,374,0
|
|
20231204,164600,145800226,374,374,374,374,0
|
|
20231204,164500,145800226,374,374,374,374,0
|
|
20231204,164400,145800226,374,374,374,374,0
|
|
20231204,164300,145800226,374,374,374,374,0
|
|
20231204,164200,145800226,374,374,374,374,0
|
|
20231204,164100,145800226,374,374,374,374,0
|
|
20231204,164000,145800226,374,374,374,374,0
|
|
20231204,163900,145800226,374,374,374,374,0
|
|
20231204,163800,145800226,374,374,374,374,0
|
|
20231204,163700,145800226,374,374,374,374,0
|
|
20231204,163600,145800226,374,374,374,374,0
|
|
20231204,163500,145800226,374,374,374,374,0
|
|
20231204,163400,145800226,374,374,374,374,0
|
|
20231204,163300,145800226,374,374,374,374,0
|
|
20231204,163200,145800226,374,374,374,374,0
|
|
20231204,163100,145800226,374,374,374,374,29002
|
|
20231204,163000,145800226,374,374,374,374,0
|
|
20231204,162900,145800226,374,374,374,374,0
|
|
20231204,162800,145800226,374,374,374,374,0
|
|
20231204,162700,145800226,374,374,374,374,0
|
|
20231204,162600,145800226,374,374,374,374,0
|
|
20231204,162500,145800226,374,374,374,374,0
|
|
20231204,162400,145800226,374,374,374,374,0
|
|
20231204,162300,145800226,374,374,374,374,0
|
|
20231204,162200,145800226,374,374,374,374,0
|
|
20231204,162100,145800226,374,374,374,374,0
|
|
20231204,162000,145800226,374,374,374,374,0
|
|
20231204,161900,145800226,374,374,374,374,0
|
|
20231204,161800,145800226,374,374,374,374,0
|
|
20231204,161700,145800226,374,374,374,374,0
|
|
20231204,161600,145800226,374,374,374,374,0
|
|
20231204,161500,145800226,374,374,374,374,0
|
|
20231204,161400,145800226,374,374,374,374,0
|
|
20231204,161300,145800226,374,374,374,374,0
|
|
20231204,161200,145800226,374,374,374,374,0
|
|
20231204,161100,145800226,374,374,374,374,0
|
|
20231204,161000,145800226,374,374,374,374,0
|
|
20231204,160900,145800226,374,374,374,374,0
|
|
20231204,160800,145800226,374,374,374,374,0
|
|
20231204,160700,145800226,374,374,374,374,0
|
|
20231204,160600,145800226,374,374,374,374,0
|
|
20231204,160500,145800226,374,374,374,374,0
|
|
20231204,160400,145800226,374,374,374,374,0
|
|
20231204,160300,145800226,374,374,374,374,0
|
|
20231204,160200,145800226,374,374,374,374,0
|
|
20231204,160100,145800226,374,374,374,374,29002
|
|
20231204,160000,145800226,374,374,374,374,0
|
|
20231204,155900,145800226,374,374,374,374,0
|
|
20231204,155800,145800226,374,374,374,374,0
|
|
20231204,155700,145800226,374,374,374,374,0
|
|
20231204,155600,145800226,374,374,374,374,0
|
|
20231204,155500,145800226,374,374,374,374,0
|
|
20231204,155400,145800226,374,374,374,374,0
|
|
20231204,155300,145800226,374,374,374,374,0
|
|
20231204,155200,145800226,374,374,374,374,0
|
|
20231204,155100,145800226,374,374,374,374,0
|
|
20231204,155000,145800226,374,374,374,374,0
|
|
20231204,154900,145800226,374,374,374,374,0
|
|
20231204,154800,145800226,374,374,374,374,0
|
|
20231204,154700,145800226,374,374,374,374,0
|
|
20231204,154600,145800226,374,374,374,374,0
|
|
20231204,154500,145800226,374,374,374,374,0
|
|
20231204,154400,145800226,374,374,374,374,0
|
|
20231204,154300,145800226,374,374,374,374,0
|
|
20231204,154200,145800226,374,374,374,374,0
|
|
20231204,154100,145800226,374,374,374,374,0
|
|
20231204,154000,145800226,374,374,374,374,0
|
|
20231204,153900,145800226,374,374,374,374,0
|
|
20231204,153800,145800226,374,374,374,374,0
|
|
20231204,153700,145800226,374,374,374,374,0
|
|
20231204,153600,145800226,374,374,374,374,0
|
|
20231204,153500,145800226,374,374,374,374,0
|
|
20231204,153400,145800226,374,374,374,374,0
|
|
20231204,153300,145800226,374,374,374,374,0
|
|
20231204,153200,145800226,374,374,374,374,0
|
|
20231204,153100,145800226,374,374,374,374,29002
|
|
20231204,153000,145800226,374,374,374,374,29002
|
|
20231204,152900,134953478,380,380,380,380,0
|
|
20231204,152800,134953478,380,380,380,380,0
|
|
20231204,152700,134953478,380,380,380,380,0
|
|
20231204,152600,134953478,380,380,380,380,0
|
|
20231204,152500,134953478,380,380,380,380,0
|
|
20231204,152400,134953478,380,380,380,380,0
|
|
20231204,152300,134953478,380,380,380,380,0
|
|
20231204,152200,134953478,380,380,380,380,0
|
|
20231204,152100,134953478,380,380,380,380,0
|
|
20231204,152000,134953478,380,380,380,380,0
|
|
20231204,151900,134953478,380,380,380,380,280
|
|
20231204,151800,134847078,381,381,381,381,0
|
|
20231204,151700,134847078,381,381,381,381,0
|
|
20231204,151600,134847078,381,381,381,381,39
|
|
20231204,151500,134832219,381,381,381,380,304
|
|
20231204,151400,134716697,380,380,380,380,374
|
|
20231204,151300,134574577,380,380,380,380,263
|
|
20231204,151200,134474637,380,379,380,379,2
|
|
20231204,151100,134473878,380,379,380,379,51
|
|
20231204,151000,134454548,380,381,381,380,22
|
|
20231204,150900,134446187,380,380,380,380,0
|
|
20231204,150800,134446187,380,380,380,380,4584
|
|
20231204,150700,132704267,380,380,380,380,0
|
|
20231204,150600,132704267,380,380,380,380,528
|
|
20231204,150500,132503627,379,379,379,379,0
|
|
20231204,150400,132503627,379,379,379,379,0
|
|
20231204,150300,132503627,379,380,380,379,3
|
|
20231204,150200,132502489,380,380,380,380,1
|
|
20231204,150100,132502109,380,380,380,380,0
|
|
20231204,150000,132502109,380,380,380,380,0
|
|
20231204,145900,132502109,380,380,380,380,0
|
|
20231204,145800,132502109,380,379,380,379,14
|
|
20231204,145700,132496802,380,380,380,380,0
|
|
20231204,145600,132496802,380,380,380,380,0
|
|
20231204,145500,132496802,380,380,380,380,0
|
|
20231204,145400,132496802,380,380,380,380,1
|
|
20231204,145300,132496422,380,380,380,380,2388
|
|
20231204,145200,131588982,380,380,380,380,324
|
|
20231204,145100,131465862,381,381,381,381,0
|
|
20231204,145000,131465862,381,381,381,381,79
|
|
20231204,144900,131435763,381,381,381,381,0
|
|
20231204,144800,131435763,381,381,381,381,300
|
|
20231204,144700,131321463,380,380,380,380,0
|
|
20231204,144600,131321463,380,380,380,380,0
|
|
20231204,144500,131321463,380,380,380,380,0
|
|
20231204,144400,131321463,380,380,380,380,1036
|
|
20231204,144300,130927783,381,381,381,381,0
|
|
20231204,144200,130927783,381,381,381,381,0
|
|
20231204,144100,130927783,381,381,381,381,0
|
|
20231204,144000,130927783,381,381,381,381,0
|
|
20231204,143900,130927783,381,381,381,381,1
|
|
20231204,143800,130927402,380,380,380,380,0
|
|
20231204,143700,130927402,380,380,380,380,1
|
|
20231204,143600,130927022,380,380,380,380,0
|
|
20231204,143500,130927022,380,380,380,380,0
|
|
20231204,143400,130927022,380,380,380,380,3540
|
|
20231204,143300,129581822,381,381,381,381,0
|
|
20231204,143200,129581822,381,381,381,381,0
|
|
20231204,143100,129581822,381,381,381,381,1
|
|
20231204,143000,129581441,380,381,381,380,246
|
|
20231204,142900,129487960,380,380,380,380,1000
|
|
20231204,142800,129107960,381,381,381,381,500
|
|
20231204,142700,128917460,381,381,381,381,0
|
|
20231204,142600,128917460,381,381,381,381,1
|
|
20231204,142500,128917079,380,380,380,380,100
|
|
20231204,142400,128879079,381,381,381,381,0
|
|
20231204,142300,128879079,381,381,381,381,0
|
|
20231204,142200,128879079,381,381,381,381,0
|
|
20231204,142100,128879079,381,381,381,381,0
|
|
20231204,142000,128879079,381,381,381,381,0
|
|
20231204,141900,128879079,381,381,381,381,0
|
|
20231204,141800,128879079,381,381,381,381,0
|
|
20231204,141700,128879079,381,381,381,381,0
|
|
20231204,141600,128879079,381,380,381,380,51
|
|
20231204,141500,128859698,381,381,381,381,0
|
|
20231204,141400,128859698,381,381,381,381,0
|
|
20231204,141300,128859698,381,381,381,381,1
|
|
20231204,141200,128859317,379,379,379,379,0
|
|
20231204,141100,128859317,379,379,379,379,0
|
|
20231204,141000,128859317,379,379,379,379,1000
|
|
20231204,140900,128480317,379,379,379,379,0
|
|
20231204,140800,128480317,379,379,379,379,200
|
|
20231204,140700,128404517,381,381,381,381,1
|
|
20231204,140600,128404136,381,381,381,381,1501
|
|
20231204,140500,127832255,381,381,381,381,0
|
|
20231204,140400,127832255,381,381,381,381,0
|
|
20231204,140300,127832255,381,381,381,381,0
|
|
20231204,140200,127832255,381,381,381,381,0
|
|
20231204,140100,127832255,381,381,381,381,0
|
|
20231204,140000,127832255,381,381,381,380,8
|
|
20231204,135900,127829210,381,381,381,381,2
|
|
20231204,135800,127828448,381,381,381,381,0
|
|
20231204,135700,127828448,381,381,381,381,300
|
|
20231204,135600,127714148,381,379,381,379,20001
|
|
20231204,135500,120119178,379,379,379,379,300
|
|
20231204,135400,120005478,379,379,379,379,2
|
|
20231204,135300,120004720,379,379,379,379,0
|
|
20231204,135200,120004720,379,379,379,379,1
|
|
20231204,135100,120004341,377,377,377,377,0
|
|
20231204,135000,120004341,377,377,377,377,0
|
|
20231204,134900,120004341,377,377,377,377,0
|
|
20231204,134800,120004341,377,377,377,377,0
|
|
20231204,134700,120004341,377,377,377,377,0
|
|
20231204,134600,120004341,377,377,377,377,0
|
|
20231204,134500,120004341,377,378,378,377,246
|
|
20231204,134400,119911595,378,378,378,378,2
|
|
20231204,134300,119910839,379,379,379,379,2
|
|
20231204,134200,119910081,379,379,379,379,0
|
|
20231204,134100,119910081,379,379,379,379,0
|
|
20231204,134000,119910081,379,379,379,379,0
|
|
20231204,133900,119910081,379,379,379,379,0
|
|
20231204,133800,119910081,379,379,379,379,0
|
|
20231204,133700,119910081,379,379,379,379,0
|
|
20231204,133600,119910081,379,379,379,379,0
|
|
20231204,133500,119910081,379,379,379,379,0
|
|
20231204,133400,119910081,379,379,379,379,2
|
|
20231204,133300,119909323,376,376,376,376,0
|
|
20231204,133200,119909323,376,376,376,376,0
|
|
20231204,133100,119909323,376,376,376,376,0
|
|
20231204,133000,119909323,376,376,376,376,0
|
|
20231204,132900,119909323,376,377,377,376,15000
|
|
20231204,132800,114265826,377,377,377,377,0
|
|
20231204,132700,114265826,377,377,377,377,0
|
|
20231204,132600,114265826,377,377,377,377,0
|
|
20231204,132500,114265826,377,377,377,377,0
|
|
20231204,132400,114265826,377,377,377,377,0
|
|
20231204,132300,114265826,377,377,377,377,0
|
|
20231204,132200,114265826,377,377,377,377,0
|
|
20231204,132100,114265826,377,377,377,377,0
|
|
20231204,132000,114265826,377,377,377,377,0
|
|
20231204,131900,114265826,377,377,377,377,0
|
|
20231204,131800,114265826,377,377,377,377,1000
|
|
20231204,131700,113888826,377,378,378,377,1000
|
|
20231204,131600,113511762,378,378,378,378,2000
|
|
20231204,131500,112755762,379,379,379,379,0
|
|
20231204,131400,112755762,379,378,379,378,8861
|
|
20231204,131300,109398389,379,379,379,379,0
|
|
20231204,131200,109398389,379,379,379,379,10
|
|
20231204,131100,109394599,379,379,379,379,10
|
|
20231204,131000,109390809,379,379,379,379,2
|
|
20231204,130900,109390051,377,377,377,377,0
|
|
20231204,130800,109390051,377,377,377,377,0
|
|
20231204,130700,109390051,377,377,377,377,0
|
|
20231204,130600,109390051,377,377,377,377,0
|
|
20231204,130500,109390051,377,377,377,377,0
|
|
20231204,130400,109390051,377,377,377,377,0
|
|
20231204,130300,109390051,377,377,377,377,0
|
|
20231204,130200,109390051,377,377,377,377,0
|
|
20231204,130100,109390051,377,377,377,377,0
|
|
20231204,130000,109390051,377,377,377,377,246
|
|
20231204,125900,109297309,377,377,377,377,0
|
|
20231204,125800,109297309,377,377,377,377,0
|
|
20231204,125700,109297309,377,378,378,377,1300
|
|
20231204,125600,108806766,378,378,378,378,0
|
|
20231204,125500,108806766,378,378,378,378,0
|
|
20231204,125400,108806766,378,378,378,378,283
|
|
20231204,125300,108699792,379,379,379,379,0
|
|
20231204,125200,108699792,379,379,379,379,0
|
|
20231204,125100,108699792,379,379,379,379,0
|
|
20231204,125000,108699792,379,378,379,378,29
|
|
20231204,124900,108688829,379,379,379,379,0
|
|
20231204,124800,108688829,379,379,379,379,0
|
|
20231204,124700,108688829,379,379,379,379,0
|
|
20231204,124600,108688829,379,379,379,379,0
|
|
20231204,124500,108688829,379,379,379,379,0
|
|
20231204,124400,108688829,379,379,379,379,0
|
|
20231204,124300,108688829,379,379,379,379,0
|
|
20231204,124200,108688829,379,379,379,379,2
|
|
20231204,124100,108688071,380,380,380,380,6
|
|
20231204,124000,108685791,380,380,380,380,1
|
|
20231204,123900,108685411,380,380,380,380,0
|
|
20231204,123800,108685411,380,379,380,379,4000
|
|
20231204,123700,107165976,379,379,379,379,1
|
|
20231204,123600,107165597,378,378,378,378,0
|
|
20231204,123500,107165597,378,378,378,378,0
|
|
20231204,123400,107165597,378,378,378,378,90
|
|
20231204,123300,107131577,378,378,378,378,1036
|
|
20231204,123200,106739969,379,379,379,379,0
|
|
20231204,123100,106739969,379,379,379,379,0
|
|
20231204,123000,106739969,379,379,379,379,0
|
|
20231204,122900,106739969,379,379,379,379,0
|
|
20231204,122800,106739969,379,379,379,379,0
|
|
20231204,122700,106739969,379,379,379,379,0
|
|
20231204,122600,106739969,379,379,379,379,0
|
|
20231204,122500,106739969,379,379,379,379,0
|
|
20231204,122400,106739969,379,379,379,379,0
|
|
20231204,122300,106739969,379,379,379,379,0
|
|
20231204,122200,106739969,379,379,379,379,0
|
|
20231204,122100,106739969,379,379,379,379,1
|
|
20231204,122000,106739590,378,378,378,378,0
|
|
20231204,121900,106739590,378,378,378,378,0
|
|
20231204,121800,106739590,378,378,378,378,0
|
|
20231204,121700,106739590,378,379,379,378,1245
|
|
20231204,121600,106268978,379,379,379,379,3
|
|
20231204,121500,106267841,377,378,378,377,852
|
|
20231204,121400,105946397,379,379,379,379,1
|
|
20231204,121300,105946018,378,379,379,378,1001
|
|
20231204,121200,105567639,379,379,379,379,585
|
|
20231204,121100,105345924,378,378,378,378,0
|
|
20231204,121000,105345924,378,378,378,378,1000
|
|
20231204,120900,104967924,379,379,379,379,0
|
|
20231204,120800,104967924,379,378,379,378,31
|
|
20231204,120700,104956205,379,379,379,379,0
|
|
20231204,120600,104956205,379,379,379,379,0
|
|
20231204,120500,104956205,379,379,379,379,0
|
|
20231204,120400,104956205,379,379,379,379,0
|
|
20231204,120300,104956205,379,379,379,379,0
|
|
20231204,120200,104956205,379,379,379,379,132
|
|
20231204,120100,104906177,379,379,379,379,0
|
|
20231204,120000,104906177,379,379,379,379,0
|
|
20231204,115900,104906177,379,379,379,379,0
|
|
20231204,115800,104906177,379,379,379,379,2
|
|
20231204,115700,104905419,379,379,379,379,1000
|
|
20231204,115600,104526419,379,379,379,379,0
|
|
20231204,115500,104526419,379,379,379,379,0
|
|
20231204,115400,104526419,379,379,379,379,5639
|
|
20231204,115300,102389238,378,378,378,378,0
|
|
20231204,115200,102389238,378,378,378,378,0
|
|
20231204,115100,102389238,378,378,378,378,0
|
|
20231204,115000,102389238,378,378,378,378,18117
|
|
20231204,114900,95541012,379,379,379,379,0
|
|
20231204,114800,95541012,379,379,379,379,1
|
|
20231204,114700,95540633,378,378,378,378,0
|
|
20231204,114600,95540633,378,378,378,378,0
|
|
20231204,114500,95540633,378,378,378,378,0
|
|
20231204,114400,95540633,378,379,379,378,2426
|
|
20231204,114300,94621529,380,380,380,380,0
|
|
20231204,114200,94621529,380,380,380,380,0
|
|
20231204,114100,94621529,380,380,380,380,0
|
|
20231204,114000,94621529,380,380,380,380,0
|
|
20231204,113900,94621529,380,380,380,380,0
|
|
20231204,113800,94621529,380,380,380,380,1
|
|
20231204,113700,94621149,377,377,377,377,0
|
|
20231204,113600,94621149,377,380,380,377,4156
|
|
20231204,113500,93045154,380,380,380,380,2000
|
|
20231204,113400,92285154,380,380,380,380,0
|
|
20231204,113300,92285154,380,380,380,380,0
|
|
20231204,113200,92285154,380,380,380,380,6031
|
|
20231204,113100,89993374,378,378,378,378,0
|
|
20231204,113000,89993374,378,380,380,377,6277
|
|
20231204,112900,87620888,381,381,381,381,0
|
|
20231204,112800,87620888,381,381,381,381,0
|
|
20231204,112700,87620888,381,381,381,381,0
|
|
20231204,112600,87620888,381,381,381,381,0
|
|
20231204,112500,87620888,381,381,381,381,4
|
|
20231204,112400,87619364,377,380,380,377,10000
|
|
20231204,112300,83845290,380,380,380,380,0
|
|
20231204,112200,83845290,380,380,380,380,729
|
|
20231204,112100,83568270,380,381,381,380,5002
|
|
20231204,112000,81667508,380,380,380,380,50
|
|
20231204,111900,81648508,381,381,381,381,0
|
|
20231204,111800,81648508,381,381,381,381,306
|
|
20231204,111700,81531922,382,382,382,382,0
|
|
20231204,111600,81531922,382,382,382,382,0
|
|
20231204,111500,81531922,382,382,382,382,1
|
|
20231204,111400,81531540,382,382,382,382,0
|
|
20231204,111300,81531540,382,382,382,382,1
|
|
20231204,111200,81531158,382,382,382,382,0
|
|
20231204,111100,81531158,382,382,382,382,0
|
|
20231204,111000,81531158,382,382,382,382,0
|
|
20231204,110900,81531158,382,382,382,382,1000
|
|
20231204,110800,81149158,382,381,382,381,2
|
|
20231204,110700,81148395,381,381,381,381,1
|
|
20231204,110600,81148014,380,380,380,380,3
|
|
20231204,110500,81146874,381,381,381,381,12
|
|
20231204,110400,81142302,382,382,382,382,0
|
|
20231204,110300,81142302,382,382,382,382,0
|
|
20231204,110200,81142302,382,382,382,382,0
|
|
20231204,110100,81142302,382,382,382,382,0
|
|
20231204,110000,81142302,382,382,382,382,19884
|
|
20231204,105900,73546614,382,382,382,382,10116
|
|
20231204,105800,69682302,382,382,382,382,0
|
|
20231204,105700,69682302,382,382,382,382,0
|
|
20231204,105600,69682302,382,382,382,382,0
|
|
20231204,105500,69682302,382,382,382,382,0
|
|
20231204,105400,69682302,382,382,382,382,0
|
|
20231204,105300,69682302,382,382,382,382,1
|
|
20231204,105200,69681920,382,382,382,382,0
|
|
20231204,105100,69681920,382,382,382,382,3
|
|
20231204,105000,69680774,382,382,382,382,0
|
|
20231204,104900,69680774,382,382,382,382,0
|
|
20231204,104800,69680774,382,382,382,382,0
|
|
20231204,104700,69680774,382,382,382,382,0
|
|
20231204,104600,69680774,382,382,382,382,0
|
|
20231204,104500,69680774,382,382,382,382,3000
|
|
20231204,104400,68534774,382,382,382,382,5235
|
|
20231204,104300,66535004,382,382,382,382,2
|
|
20231204,104200,66534240,382,382,382,382,5003
|
|
20231204,104100,64623094,382,382,382,382,0
|
|
20231204,104000,64623094,382,379,382,379,7596
|
|
20231204,103900,61729863,377,377,377,377,0
|
|
20231204,103800,61729863,377,377,377,377,785
|
|
20231204,103700,61433918,379,379,379,379,17
|
|
20231204,103600,61427475,378,378,378,378,0
|
|
20231204,103500,61427475,378,378,378,378,650
|
|
20231204,103400,61181775,380,380,380,380,0
|
|
20231204,103300,61181775,380,379,380,379,2000
|
|
20231204,103200,60422302,379,379,379,379,4000
|
|
20231204,103100,58906302,376,376,376,376,0
|
|
20231204,103000,58906302,376,376,376,376,0
|
|
20231204,102900,58906302,376,377,378,376,640
|
|
20231204,102800,58665323,377,378,378,377,4843
|
|
20231204,102700,56839454,379,379,379,379,0
|
|
20231204,102600,56839454,379,379,379,379,0
|
|
20231204,102500,56839454,379,379,379,379,50
|
|
20231204,102400,56820504,379,379,379,379,0
|
|
20231204,102300,56820504,379,379,379,379,2
|
|
20231204,102200,56819746,379,379,379,379,0
|
|
20231204,102100,56819746,379,379,379,379,0
|
|
20231204,102000,56819746,379,379,379,379,0
|
|
20231204,101900,56819746,379,379,379,379,50
|
|
20231204,101800,56800796,379,379,379,379,0
|
|
20231204,101700,56800796,379,379,379,379,1
|
|
20231204,101600,56800417,379,379,379,379,0
|
|
20231204,101500,56800417,379,379,379,379,50
|
|
20231204,101400,56781467,378,378,378,378,0
|
|
20231204,101300,56781467,378,378,378,378,1
|
|
20231204,101200,56781089,379,379,379,379,0
|
|
20231204,101100,56781089,379,379,379,379,0
|
|
20231204,101000,56781089,379,379,379,379,0
|
|
20231204,100900,56781089,379,379,379,379,0
|
|
20231204,100800,56781089,379,379,379,379,5
|
|
20231204,100700,56779194,379,380,380,379,24
|
|
20231204,100600,56770097,379,375,379,375,2662
|
|
20231204,100500,55771807,375,376,376,375,3001
|
|
20231204,100400,54644443,376,379,379,376,15018
|
|
20231204,100300,48990638,377,377,377,377,5179
|
|
20231204,100200,47038155,377,377,377,377,0
|
|
20231204,100100,47038155,377,379,379,377,900
|
|
20231204,100000,46698795,380,380,380,380,0
|
|
20231204,095900,46698795,380,380,380,380,0
|
|
20231204,095800,46698795,380,379,380,379,12
|
|
20231204,095700,46694246,378,378,378,378,0
|
|
20231204,095600,46694246,378,378,378,378,0
|
|
20231204,095500,46694246,378,378,378,378,0
|
|
20231204,095400,46694246,378,378,378,378,4316
|
|
20231204,095300,45062798,379,379,379,378,1508
|
|
20231204,095200,44492266,380,380,380,380,6012
|
|
20231204,095100,42207706,380,380,380,380,322
|
|
20231204,095000,42085346,381,380,382,380,389
|
|
20231204,094900,41936998,380,380,380,380,300
|
|
20231204,094800,41822998,381,381,381,381,0
|
|
20231204,094700,41822998,381,381,381,381,2000
|
|
20231204,094600,41060998,381,381,381,381,9222
|
|
20231204,094500,37547416,381,382,382,381,132
|
|
20231204,094400,37497123,382,382,382,382,0
|
|
20231204,094300,37497123,382,382,382,382,9
|
|
20231204,094200,37493685,382,382,382,382,0
|
|
20231204,094100,37493685,382,382,382,382,3
|
|
20231204,094000,37492539,382,382,382,381,5226
|
|
20231204,093900,35501411,382,382,382,382,1
|
|
20231204,093800,35501029,382,382,382,382,783
|
|
20231204,093700,35201923,382,382,382,382,0
|
|
20231204,093600,35201923,382,382,382,382,45
|
|
20231204,093500,35184733,382,381,382,381,27105
|
|
20231204,093400,24857727,382,382,382,382,1
|
|
20231204,093300,24857345,381,381,382,381,424
|
|
20231204,093200,24695791,382,382,382,382,746
|
|
20231204,093100,24410819,382,382,382,382,1306
|
|
20231204,093000,23911927,382,382,382,382,0
|
|
20231204,092900,23911927,382,382,382,382,26
|
|
20231204,092800,23901995,382,382,382,382,0
|
|
20231204,092700,23901995,382,382,382,382,1100
|
|
20231204,092600,23481795,382,381,382,381,96
|
|
20231204,092500,23445172,381,382,382,381,69
|
|
20231204,092400,23418816,382,382,383,382,6466
|
|
20231204,092300,20948803,382,381,382,381,1427
|
|
20231204,092200,20405031,381,379,381,379,1595
|
|
20231204,092100,19798936,379,381,381,379,48
|
|
20231204,092000,19780652,379,380,381,379,3552
|
|
20231204,091900,18430892,379,379,379,379,6
|
|
20231204,091800,18428618,378,378,378,378,566
|
|
20231204,091700,18214670,378,378,378,378,649
|
|
20231204,091600,17969348,379,379,379,379,3546
|
|
20231204,091500,16625414,377,379,379,377,1104
|
|
20231204,091400,16208447,378,378,378,378,0
|
|
20231204,091300,16208447,378,379,379,378,39
|
|
20231204,091200,16193667,379,378,379,378,3864
|
|
20231204,091100,14732900,378,378,378,378,892
|
|
20231204,091000,14395724,377,377,377,377,4
|
|
20231204,090900,14394216,378,378,378,377,29
|
|
20231204,090800,14383257,378,378,378,378,1
|
|
20231204,090700,14382879,377,378,378,377,11
|
|
20231204,090600,14378722,378,377,378,377,2400
|
|
20231204,090500,13473919,377,377,377,377,0
|
|
20231204,090400,13473919,377,380,380,377,1108
|
|
20231204,090300,13056197,377,377,377,377,0
|
|
20231204,090200,13056197,377,378,378,377,105
|
|
20231204,090100,13016508,380,380,380,380,1200
|
|
20231204,090000,12560508,378,380,380,378,33054
|