611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190800,283545939,871,871,871,871,34368
|
|
20231201,190700,283545939,871,871,871,871,0
|
|
20231201,190600,283545939,871,871,871,871,0
|
|
20231201,190500,283545939,871,871,871,871,0
|
|
20231201,190400,283545939,871,871,871,871,0
|
|
20231201,190300,283545939,871,871,871,871,0
|
|
20231201,190200,283545939,871,871,871,871,0
|
|
20231201,190100,283545939,871,871,871,871,0
|
|
20231201,190000,283545939,871,871,871,871,0
|
|
20231201,185900,283545939,871,871,871,871,0
|
|
20231201,185800,283545939,871,871,871,871,0
|
|
20231201,185700,283545939,871,871,871,871,0
|
|
20231201,185600,283545939,871,871,871,871,0
|
|
20231201,185500,283545939,871,871,871,871,0
|
|
20231201,185400,283545939,871,871,871,871,0
|
|
20231201,185300,283545939,871,871,871,871,0
|
|
20231201,185200,283545939,871,871,871,871,0
|
|
20231201,185100,283545939,871,871,871,871,0
|
|
20231201,185000,283545939,871,871,871,871,0
|
|
20231201,184900,283545939,871,871,871,871,0
|
|
20231201,184800,283545939,871,871,871,871,0
|
|
20231201,184700,283545939,871,871,871,871,0
|
|
20231201,184600,283545939,871,871,871,871,0
|
|
20231201,184500,283545939,871,871,871,871,0
|
|
20231201,184400,283545939,871,871,871,871,0
|
|
20231201,184300,283545939,871,871,871,871,0
|
|
20231201,184200,283545939,871,871,871,871,0
|
|
20231201,184100,283545939,871,871,871,871,0
|
|
20231201,184000,283545939,871,871,871,871,0
|
|
20231201,183900,283545939,871,871,871,871,0
|
|
20231201,183800,283545939,871,871,871,871,34368
|
|
20231201,183700,283545939,871,871,871,871,0
|
|
20231201,183600,283545939,871,871,871,871,0
|
|
20231201,183500,283545939,871,871,871,871,0
|
|
20231201,183400,283545939,871,871,871,871,0
|
|
20231201,183300,283545939,871,871,871,871,0
|
|
20231201,183200,283545939,871,871,871,871,0
|
|
20231201,183100,283545939,871,871,871,871,0
|
|
20231201,183000,283545939,871,871,871,871,0
|
|
20231201,182900,283545939,871,871,871,871,0
|
|
20231201,182800,283545939,871,871,871,871,0
|
|
20231201,182700,283545939,871,871,871,871,0
|
|
20231201,182600,283545939,871,871,871,871,0
|
|
20231201,182500,283545939,871,871,871,871,0
|
|
20231201,182400,283545939,871,871,871,871,0
|
|
20231201,182300,283545939,871,871,871,871,0
|
|
20231201,182200,283545939,871,871,871,871,0
|
|
20231201,182100,283545939,871,871,871,871,0
|
|
20231201,182000,283545939,871,871,871,871,0
|
|
20231201,181900,283545939,871,871,871,871,0
|
|
20231201,181800,283545939,871,871,871,871,0
|
|
20231201,181700,283545939,871,871,871,871,0
|
|
20231201,181600,283545939,871,871,871,871,0
|
|
20231201,181500,283545939,871,871,871,871,0
|
|
20231201,181400,283545939,871,871,871,871,0
|
|
20231201,181300,283545939,871,871,871,871,0
|
|
20231201,181200,283545939,871,871,871,871,0
|
|
20231201,181100,283545939,871,871,871,871,0
|
|
20231201,181000,283545939,871,871,871,871,0
|
|
20231201,180900,283545939,871,871,871,871,0
|
|
20231201,180800,283545939,871,871,871,871,34368
|
|
20231201,180700,283545939,871,871,871,871,0
|
|
20231201,180600,283545939,871,871,871,871,0
|
|
20231201,180500,283545939,871,871,871,871,0
|
|
20231201,180400,283545939,871,871,871,871,0
|
|
20231201,180300,283545939,871,871,871,871,0
|
|
20231201,180200,283545939,871,871,871,871,0
|
|
20231201,180100,283545939,871,871,871,871,0
|
|
20231201,180000,283545939,871,871,871,871,0
|
|
20231201,175900,283545939,871,871,871,871,0
|
|
20231201,175800,283545939,871,871,871,871,0
|
|
20231201,175700,283545939,871,871,871,871,0
|
|
20231201,175600,283545939,871,871,871,871,0
|
|
20231201,175500,283545939,871,871,871,871,0
|
|
20231201,175400,283545939,871,871,871,871,0
|
|
20231201,175300,283545939,871,871,871,871,0
|
|
20231201,175200,283545939,871,871,871,871,0
|
|
20231201,175100,283545939,871,871,871,871,0
|
|
20231201,175000,283545939,871,871,871,871,0
|
|
20231201,174900,283545939,871,871,871,871,0
|
|
20231201,174800,283545939,871,871,871,871,0
|
|
20231201,174700,283545939,871,871,871,871,0
|
|
20231201,174600,283545939,871,871,871,871,0
|
|
20231201,174500,283545939,871,871,871,871,0
|
|
20231201,174400,283545939,871,871,871,871,0
|
|
20231201,174300,283545939,871,871,871,871,0
|
|
20231201,174200,283545939,871,871,871,871,0
|
|
20231201,174100,283545939,871,871,871,871,0
|
|
20231201,174000,283545939,871,871,871,871,0
|
|
20231201,173900,283545939,871,871,871,871,0
|
|
20231201,173800,283545939,871,871,871,871,34368
|
|
20231201,173700,283545939,871,871,871,871,0
|
|
20231201,173600,283545939,871,871,871,871,0
|
|
20231201,173500,283545939,871,871,871,871,0
|
|
20231201,173400,283545939,871,871,871,871,0
|
|
20231201,173300,283545939,871,871,871,871,0
|
|
20231201,173200,283545939,871,871,871,871,0
|
|
20231201,173100,283545939,871,871,871,871,0
|
|
20231201,173000,283545939,871,871,871,871,0
|
|
20231201,172900,283545939,871,871,871,871,0
|
|
20231201,172800,283545939,871,871,871,871,0
|
|
20231201,172700,283545939,871,871,871,871,0
|
|
20231201,172600,283545939,871,871,871,871,0
|
|
20231201,172500,283545939,871,871,871,871,0
|
|
20231201,172400,283545939,871,871,871,871,0
|
|
20231201,172300,283545939,871,871,871,871,0
|
|
20231201,172200,283545939,871,871,871,871,0
|
|
20231201,172100,283545939,871,871,871,871,0
|
|
20231201,172000,283545939,871,871,871,871,0
|
|
20231201,171900,283545939,871,871,871,871,0
|
|
20231201,171800,283545939,871,871,871,871,0
|
|
20231201,171700,283545939,871,871,871,871,0
|
|
20231201,171600,283545939,871,871,871,871,0
|
|
20231201,171500,283545939,871,871,871,871,0
|
|
20231201,171400,283545939,871,871,871,871,0
|
|
20231201,171300,283545939,871,871,871,871,0
|
|
20231201,171200,283545939,871,871,871,871,0
|
|
20231201,171100,283545939,871,871,871,871,0
|
|
20231201,171000,283545939,871,871,871,871,0
|
|
20231201,170900,283545939,871,871,871,871,0
|
|
20231201,170800,283545939,871,871,871,871,34368
|
|
20231201,170700,283545939,871,871,871,871,0
|
|
20231201,170600,283545939,871,871,871,871,0
|
|
20231201,170500,283545939,871,871,871,871,0
|
|
20231201,170400,283545939,871,871,871,871,0
|
|
20231201,170300,283545939,871,871,871,871,0
|
|
20231201,170200,283545939,871,871,871,871,0
|
|
20231201,170100,283545939,871,871,871,871,0
|
|
20231201,170000,283545939,871,871,871,871,0
|
|
20231201,165900,283545939,871,871,871,871,0
|
|
20231201,165800,283545939,871,871,871,871,0
|
|
20231201,165700,283545939,871,871,871,871,0
|
|
20231201,165600,283545939,871,871,871,871,0
|
|
20231201,165500,283545939,871,871,871,871,0
|
|
20231201,165400,283545939,871,871,871,871,0
|
|
20231201,165300,283545939,871,871,871,871,0
|
|
20231201,165200,283545939,871,871,871,871,0
|
|
20231201,165100,283545939,871,871,871,871,0
|
|
20231201,165000,283545939,871,871,871,871,0
|
|
20231201,164900,283545939,871,871,871,871,0
|
|
20231201,164800,283545939,871,871,871,871,0
|
|
20231201,164700,283545939,871,871,871,871,0
|
|
20231201,164600,283545939,871,871,871,871,0
|
|
20231201,164500,283545939,871,871,871,871,0
|
|
20231201,164400,283545939,871,871,871,871,0
|
|
20231201,164300,283545939,871,871,871,871,0
|
|
20231201,164200,283545939,871,871,871,871,0
|
|
20231201,164100,283545939,871,871,871,871,0
|
|
20231201,164000,283545939,871,871,871,871,0
|
|
20231201,163900,283545939,871,871,871,871,0
|
|
20231201,163800,283545939,871,871,871,871,34368
|
|
20231201,163700,283545939,871,871,871,871,0
|
|
20231201,163600,283545939,871,871,871,871,0
|
|
20231201,163500,283545939,871,871,871,871,0
|
|
20231201,163400,283545939,871,871,871,871,0
|
|
20231201,163300,283545939,871,871,871,871,0
|
|
20231201,163200,283545939,871,871,871,871,0
|
|
20231201,163100,283545939,871,871,871,871,0
|
|
20231201,163000,283545939,871,871,871,871,0
|
|
20231201,162900,283545939,871,871,871,871,0
|
|
20231201,162800,283545939,871,871,871,871,0
|
|
20231201,162700,283545939,871,871,871,871,0
|
|
20231201,162600,283545939,871,871,871,871,0
|
|
20231201,162500,283545939,871,871,871,871,0
|
|
20231201,162400,283545939,871,871,871,871,0
|
|
20231201,162300,283545939,871,871,871,871,0
|
|
20231201,162200,283545939,871,871,871,871,0
|
|
20231201,162100,283545939,871,871,871,871,0
|
|
20231201,162000,283545939,871,871,871,871,0
|
|
20231201,161900,283545939,871,871,871,871,0
|
|
20231201,161800,283545939,871,871,871,871,0
|
|
20231201,161700,283545939,871,871,871,871,0
|
|
20231201,161600,283545939,871,871,871,871,0
|
|
20231201,161500,283545939,871,871,871,871,0
|
|
20231201,161400,283545939,871,871,871,871,0
|
|
20231201,161300,283545939,871,871,871,871,0
|
|
20231201,161200,283545939,871,871,871,871,0
|
|
20231201,161100,283545939,871,871,871,871,0
|
|
20231201,161000,283545939,871,871,871,871,0
|
|
20231201,160900,283545939,871,871,871,871,0
|
|
20231201,160800,283545939,871,871,871,871,34368
|
|
20231201,160700,283545939,871,871,871,871,0
|
|
20231201,160600,283545939,871,871,871,871,0
|
|
20231201,160500,283545939,871,871,871,871,0
|
|
20231201,160400,283545939,871,871,871,871,0
|
|
20231201,160300,283545939,871,871,871,871,0
|
|
20231201,160200,283545939,871,871,871,871,0
|
|
20231201,160100,283545939,871,871,871,871,0
|
|
20231201,160000,283545939,871,871,871,871,0
|
|
20231201,155900,283545939,871,871,871,871,0
|
|
20231201,155800,283545939,871,871,871,871,0
|
|
20231201,155700,283545939,871,871,871,871,0
|
|
20231201,155600,283545939,871,871,871,871,0
|
|
20231201,155500,283545939,871,871,871,871,0
|
|
20231201,155400,283545939,871,871,871,871,0
|
|
20231201,155300,283545939,871,871,871,871,0
|
|
20231201,155200,283545939,871,871,871,871,0
|
|
20231201,155100,283545939,871,871,871,871,0
|
|
20231201,155000,283545939,871,871,871,871,0
|
|
20231201,154900,283545939,871,871,871,871,0
|
|
20231201,154800,283545939,871,871,871,871,0
|
|
20231201,154700,283545939,871,871,871,871,0
|
|
20231201,154600,283545939,871,871,871,871,0
|
|
20231201,154500,283545939,871,871,871,871,0
|
|
20231201,154400,283545939,871,871,871,871,0
|
|
20231201,154300,283545939,871,871,871,871,0
|
|
20231201,154200,283545939,871,871,871,871,0
|
|
20231201,154100,283545939,871,871,871,871,0
|
|
20231201,154000,283545939,871,871,871,871,0
|
|
20231201,153900,283545939,871,871,871,871,0
|
|
20231201,153800,283545939,871,871,871,871,34368
|
|
20231201,153700,283545939,871,871,871,871,0
|
|
20231201,153600,283545939,871,871,871,871,0
|
|
20231201,153500,283545939,871,871,871,871,0
|
|
20231201,153400,283545939,871,871,871,871,0
|
|
20231201,153300,283545939,871,871,871,871,0
|
|
20231201,153200,283545939,871,871,871,871,0
|
|
20231201,153100,283545939,871,871,871,871,0
|
|
20231201,153000,283545939,871,871,871,871,34368
|
|
20231201,152900,253611411,872,872,872,872,0
|
|
20231201,152800,253611411,872,872,872,872,0
|
|
20231201,152700,253611411,872,872,872,872,0
|
|
20231201,152600,253611411,872,872,872,872,0
|
|
20231201,152500,253611411,872,872,872,872,0
|
|
20231201,152400,253611411,872,872,872,872,0
|
|
20231201,152300,253611411,872,872,872,872,0
|
|
20231201,152200,253611411,872,872,872,872,0
|
|
20231201,152100,253611411,872,872,872,872,0
|
|
20231201,152000,253611411,872,872,872,872,0
|
|
20231201,151900,253611411,872,873,873,872,1546
|
|
20231201,151800,252263141,873,873,873,873,50
|
|
20231201,151700,252219491,873,873,873,873,0
|
|
20231201,151600,252219491,873,873,873,873,1202
|
|
20231201,151500,251170145,872,872,872,872,85
|
|
20231201,151400,251096025,872,872,872,872,510
|
|
20231201,151300,250651305,872,873,873,872,518
|
|
20231201,151200,250199533,872,872,872,872,230
|
|
20231201,151100,249998973,872,873,873,872,52
|
|
20231201,151000,249953601,873,873,873,873,30
|
|
20231201,150900,249927411,873,873,873,873,0
|
|
20231201,150800,249927411,873,874,874,873,9638
|
|
20231201,150700,241513094,874,874,874,874,0
|
|
20231201,150600,241513094,874,874,874,874,0
|
|
20231201,150500,241513094,874,874,874,874,500
|
|
20231201,150400,241076094,876,876,876,876,81
|
|
20231201,150300,241005138,876,876,876,876,2
|
|
20231201,150200,241003386,876,876,876,876,5
|
|
20231201,150100,240999006,874,874,874,874,0
|
|
20231201,150000,240999006,874,874,874,874,0
|
|
20231201,145900,240999006,874,874,874,874,0
|
|
20231201,145800,240999006,874,874,874,874,0
|
|
20231201,145700,240999006,874,875,875,874,247
|
|
20231201,145600,240783079,875,875,875,875,32
|
|
20231201,145500,240755079,875,875,875,875,40
|
|
20231201,145400,240720079,875,875,875,875,0
|
|
20231201,145300,240720079,875,875,875,875,0
|
|
20231201,145200,240720079,875,875,875,875,928
|
|
20231201,145100,239908079,875,875,875,875,0
|
|
20231201,145000,239908079,875,874,875,874,1082
|
|
20231201,144900,238961429,875,875,875,875,0
|
|
20231201,144800,238961429,875,875,875,875,0
|
|
20231201,144700,238961429,875,875,875,875,0
|
|
20231201,144600,238961429,875,875,875,875,2
|
|
20231201,144500,238959679,873,874,874,873,2911
|
|
20231201,144400,236417912,874,874,874,874,1000
|
|
20231201,144300,235543912,874,874,874,874,0
|
|
20231201,144200,235543912,874,874,874,874,0
|
|
20231201,144100,235543912,874,874,874,874,380
|
|
20231201,144000,235211792,875,875,875,875,0
|
|
20231201,143900,235211792,875,875,875,875,249
|
|
20231201,143800,234993917,875,875,875,875,0
|
|
20231201,143700,234993917,875,875,875,875,0
|
|
20231201,143600,234993917,875,875,875,875,0
|
|
20231201,143500,234993917,875,875,875,875,0
|
|
20231201,143400,234993917,875,875,875,875,0
|
|
20231201,143300,234993917,875,876,876,875,525
|
|
20231201,143200,234534037,876,876,876,876,0
|
|
20231201,143100,234534037,876,876,876,876,41
|
|
20231201,143000,234498121,876,876,876,876,10
|
|
20231201,142900,234489361,875,875,875,875,1
|
|
20231201,142800,234488486,875,875,875,875,0
|
|
20231201,142700,234488486,875,875,875,875,113
|
|
20231201,142600,234389611,874,874,874,874,0
|
|
20231201,142500,234389611,874,874,874,874,45
|
|
20231201,142400,234350281,874,874,874,874,50
|
|
20231201,142300,234306581,874,874,874,874,0
|
|
20231201,142200,234306581,874,874,874,874,6833
|
|
20231201,142100,228334539,874,874,874,874,50
|
|
20231201,142000,228290839,874,873,874,873,222
|
|
20231201,141900,228096812,873,873,873,873,0
|
|
20231201,141800,228096812,873,873,873,873,0
|
|
20231201,141700,228096812,873,873,873,873,0
|
|
20231201,141600,228096812,873,873,873,873,0
|
|
20231201,141500,228096812,873,873,873,873,64
|
|
20231201,141400,228040940,874,874,874,874,0
|
|
20231201,141300,228040940,874,874,874,874,1
|
|
20231201,141200,228040066,874,874,874,874,1102
|
|
20231201,141100,227076918,874,873,874,873,2402
|
|
20231201,141000,224978771,873,873,873,873,0
|
|
20231201,140900,224978771,873,873,873,873,134
|
|
20231201,140800,224861789,873,873,873,873,500
|
|
20231201,140700,224425289,873,873,873,873,1000
|
|
20231201,140600,223552289,873,873,874,873,201
|
|
20231201,140500,223376716,874,874,874,874,0
|
|
20231201,140400,223376716,874,874,874,874,0
|
|
20231201,140300,223376716,874,874,874,874,1
|
|
20231201,140200,223375842,874,874,874,874,0
|
|
20231201,140100,223375842,874,874,874,874,200
|
|
20231201,140000,223201042,874,874,874,874,2
|
|
20231201,135900,223199294,873,873,873,873,0
|
|
20231201,135800,223199294,873,873,873,873,0
|
|
20231201,135700,223199294,873,873,873,873,0
|
|
20231201,135600,223199294,873,873,873,873,0
|
|
20231201,135500,223199294,873,873,873,873,0
|
|
20231201,135400,223199294,873,873,873,873,0
|
|
20231201,135300,223199294,873,873,873,873,0
|
|
20231201,135200,223199294,873,873,873,873,133
|
|
20231201,135100,223083185,874,874,874,874,10
|
|
20231201,135000,223074445,874,874,874,874,0
|
|
20231201,134900,223074445,874,874,874,874,0
|
|
20231201,134800,223074445,874,874,874,874,0
|
|
20231201,134700,223074445,874,874,874,874,115
|
|
20231201,134600,222973935,874,874,874,874,0
|
|
20231201,134500,222973935,874,874,874,874,0
|
|
20231201,134400,222973935,874,874,874,874,15
|
|
20231201,134300,222960825,874,874,874,874,2
|
|
20231201,134200,222959077,873,873,873,873,0
|
|
20231201,134100,222959077,873,873,873,873,0
|
|
20231201,134000,222959077,873,874,874,873,30
|
|
20231201,133900,222932877,874,874,874,874,3
|
|
20231201,133800,222930255,874,874,874,874,0
|
|
20231201,133700,222930255,874,874,874,874,0
|
|
20231201,133600,222930255,874,874,874,874,1
|
|
20231201,133500,222929381,874,874,874,874,5
|
|
20231201,133400,222925011,874,874,874,874,0
|
|
20231201,133300,222925011,874,874,874,874,1
|
|
20231201,133200,222924137,874,874,874,874,50
|
|
20231201,133100,222880437,873,873,873,873,0
|
|
20231201,133000,222880437,873,873,873,873,1
|
|
20231201,132900,222879564,873,873,873,873,4044
|
|
20231201,132800,219349152,874,874,874,874,0
|
|
20231201,132700,219349152,874,874,874,874,2
|
|
20231201,132600,219347404,874,874,874,874,1
|
|
20231201,132500,219346530,874,873,874,873,1012
|
|
20231201,132400,218463042,873,873,873,873,13587
|
|
20231201,132300,206601591,873,873,873,873,12823
|
|
20231201,132200,195407112,873,873,873,873,1
|
|
20231201,132100,195406239,873,873,873,873,60
|
|
20231201,132000,195353859,873,873,873,873,0
|
|
20231201,131900,195353859,873,873,873,873,5000
|
|
20231201,131800,190988859,873,873,873,873,50
|
|
20231201,131700,190945209,873,873,873,873,0
|
|
20231201,131600,190945209,873,873,873,873,0
|
|
20231201,131500,190945209,873,873,873,873,0
|
|
20231201,131400,190945209,873,873,873,873,0
|
|
20231201,131300,190945209,873,873,873,873,3
|
|
20231201,131200,190942590,873,873,873,873,0
|
|
20231201,131100,190942590,873,873,873,873,2
|
|
20231201,131000,190940844,872,872,872,872,0
|
|
20231201,130900,190940844,872,872,872,872,0
|
|
20231201,130800,190940844,872,872,872,872,1
|
|
20231201,130700,190939972,872,872,872,872,0
|
|
20231201,130600,190939972,872,872,872,872,0
|
|
20231201,130500,190939972,872,872,872,872,50
|
|
20231201,130400,190896372,873,873,873,873,0
|
|
20231201,130300,190896372,873,873,873,873,1
|
|
20231201,130200,190895499,873,873,873,873,0
|
|
20231201,130100,190895499,873,873,873,873,0
|
|
20231201,130000,190895499,873,873,873,873,0
|
|
20231201,125900,190895499,873,873,873,873,0
|
|
20231201,125800,190895499,873,873,873,873,200
|
|
20231201,125700,190720899,873,874,874,873,1003
|
|
20231201,125600,189845277,874,874,874,874,0
|
|
20231201,125500,189845277,874,874,874,874,0
|
|
20231201,125400,189845277,874,874,874,874,0
|
|
20231201,125300,189845277,874,874,874,874,8
|
|
20231201,125200,189838285,874,874,874,874,0
|
|
20231201,125100,189838285,874,874,874,874,0
|
|
20231201,125000,189838285,874,874,874,874,0
|
|
20231201,124900,189838285,874,874,874,874,0
|
|
20231201,124800,189838285,874,874,874,874,0
|
|
20231201,124700,189838285,874,874,874,874,0
|
|
20231201,124600,189838285,874,874,874,874,1
|
|
20231201,124500,189837411,874,874,874,874,60
|
|
20231201,124400,189784971,874,874,874,874,0
|
|
20231201,124300,189784971,874,872,874,871,163
|
|
20231201,124200,189642941,872,872,872,872,952
|
|
20231201,124100,188812797,872,872,872,872,1
|
|
20231201,124000,188811925,871,871,871,871,0
|
|
20231201,123900,188811925,871,871,871,871,385
|
|
20231201,123800,188476590,871,871,871,871,0
|
|
20231201,123700,188476590,871,872,872,871,2401
|
|
20231201,123600,186382919,872,872,872,872,1
|
|
20231201,123500,186382047,872,872,872,872,1226
|
|
20231201,123400,185312975,872,872,872,872,2
|
|
20231201,123300,185311231,872,872,872,872,1
|
|
20231201,123200,185310359,872,872,872,872,0
|
|
20231201,123100,185310359,872,872,872,872,5
|
|
20231201,123000,185305999,871,871,871,871,0
|
|
20231201,122900,185305999,871,871,871,871,1
|
|
20231201,122800,185305128,871,871,871,871,143
|
|
20231201,122700,185180575,871,871,871,871,1283
|
|
20231201,122600,184063082,872,872,872,872,0
|
|
20231201,122500,184063082,872,872,872,872,3412
|
|
20231201,122400,181087818,872,872,872,872,3536
|
|
20231201,122300,178004426,872,872,872,872,5735
|
|
20231201,122200,173003506,872,872,872,872,0
|
|
20231201,122100,173003506,872,872,872,872,1
|
|
20231201,122000,173002634,872,872,872,872,0
|
|
20231201,121900,173002634,872,872,872,872,728
|
|
20231201,121800,172367818,872,872,872,872,3272
|
|
20231201,121700,169514634,871,874,874,871,3820
|
|
20231201,121600,166185038,874,874,874,874,0
|
|
20231201,121500,166185038,874,874,874,874,0
|
|
20231201,121400,166185038,874,874,874,874,4
|
|
20231201,121300,166181542,873,873,873,873,1383
|
|
20231201,121200,164974183,873,873,873,873,0
|
|
20231201,121100,164974183,873,873,873,873,100
|
|
20231201,121000,164886883,872,872,872,872,0
|
|
20231201,120900,164886883,872,872,872,872,0
|
|
20231201,120800,164886883,872,872,872,872,1100
|
|
20231201,120700,163927683,872,872,872,872,1576
|
|
20231201,120600,162553411,872,872,872,872,424
|
|
20231201,120500,162183683,872,872,872,872,1350
|
|
20231201,120400,161006483,873,873,873,873,0
|
|
20231201,120300,161006483,873,873,873,873,1047
|
|
20231201,120200,160092452,873,873,873,873,0
|
|
20231201,120100,160092452,873,873,873,873,4
|
|
20231201,120000,160088960,874,874,874,874,0
|
|
20231201,115900,160088960,874,874,874,873,441
|
|
20231201,115800,159703527,873,873,873,873,0
|
|
20231201,115700,159703527,873,873,873,873,0
|
|
20231201,115600,159703527,873,873,873,873,0
|
|
20231201,115500,159703527,873,873,873,873,0
|
|
20231201,115400,159703527,873,873,873,873,104
|
|
20231201,115300,159612735,873,873,873,873,0
|
|
20231201,115200,159612735,873,873,873,873,0
|
|
20231201,115100,159612735,873,873,873,873,411
|
|
20231201,115000,159253932,874,874,874,874,0
|
|
20231201,114900,159253932,874,874,874,874,16
|
|
20231201,114800,159239948,873,873,873,873,0
|
|
20231201,114700,159239948,873,873,873,873,114
|
|
20231201,114600,159140426,872,873,873,872,332
|
|
20231201,114500,158850591,873,873,873,873,1555
|
|
20231201,114400,157493076,873,873,873,873,0
|
|
20231201,114300,157493076,873,873,873,873,0
|
|
20231201,114200,157493076,873,873,873,873,1
|
|
20231201,114100,157492203,873,873,873,873,0
|
|
20231201,114000,157492203,873,873,873,873,0
|
|
20231201,113900,157492203,873,873,873,873,61
|
|
20231201,113800,157438950,873,873,873,873,10041
|
|
20231201,113700,148673157,874,874,874,874,1000
|
|
20231201,113600,147799157,874,874,874,874,1277
|
|
20231201,113500,146683059,874,874,874,874,1068
|
|
20231201,113400,145749627,875,875,875,875,0
|
|
20231201,113300,145749627,875,875,875,875,1
|
|
20231201,113200,145748752,875,875,875,875,1
|
|
20231201,113100,145747877,875,875,875,875,0
|
|
20231201,113000,145747877,875,875,875,875,326
|
|
20231201,112900,145462627,875,875,875,875,0
|
|
20231201,112800,145462627,875,875,875,875,0
|
|
20231201,112700,145462627,875,875,875,875,0
|
|
20231201,112600,145462627,875,875,875,875,315
|
|
20231201,112500,145187002,875,875,875,875,0
|
|
20231201,112400,145187002,875,875,875,875,495
|
|
20231201,112300,144753877,875,875,875,875,2
|
|
20231201,112200,144752127,875,875,875,875,0
|
|
20231201,112100,144752127,875,875,875,875,0
|
|
20231201,112000,144752127,875,875,875,875,0
|
|
20231201,111900,144752127,875,875,875,875,0
|
|
20231201,111800,144752127,875,875,875,875,0
|
|
20231201,111700,144752127,875,875,875,875,0
|
|
20231201,111600,144752127,875,875,875,875,0
|
|
20231201,111500,144752127,875,875,875,875,0
|
|
20231201,111400,144752127,875,875,875,875,406
|
|
20231201,111300,144396877,875,872,875,872,4
|
|
20231201,111200,144393380,872,872,872,872,0
|
|
20231201,111100,144393380,872,872,872,872,0
|
|
20231201,111000,144393380,872,872,872,872,0
|
|
20231201,110900,144393380,872,872,872,872,0
|
|
20231201,110800,144393380,872,872,872,872,0
|
|
20231201,110700,144393380,872,872,872,872,101
|
|
20231201,110600,144305308,872,872,872,872,0
|
|
20231201,110500,144305308,872,872,872,872,45
|
|
20231201,110400,144266068,872,872,872,872,0
|
|
20231201,110300,144266068,872,872,872,872,50
|
|
20231201,110200,144222468,872,872,872,872,0
|
|
20231201,110100,144222468,872,872,872,872,0
|
|
20231201,110000,144222468,872,872,872,872,0
|
|
20231201,105900,144222468,872,872,872,872,4870
|
|
20231201,105800,139975828,872,872,872,872,4
|
|
20231201,105700,139972340,872,872,872,872,1502
|
|
20231201,105600,138662596,872,874,874,872,18626
|
|
20231201,105500,122415098,875,875,875,875,0
|
|
20231201,105400,122415098,875,875,875,875,1
|
|
20231201,105300,122414223,873,873,873,873,0
|
|
20231201,105200,122414223,873,873,873,873,0
|
|
20231201,105100,122414223,873,873,873,873,0
|
|
20231201,105000,122414223,873,873,873,873,2918
|
|
20231201,104900,119866809,873,873,873,873,246
|
|
20231201,104800,119652051,873,873,873,873,476
|
|
20231201,104700,119236503,873,873,873,873,360
|
|
20231201,104600,118922223,873,873,873,873,0
|
|
20231201,104500,118922223,873,873,873,873,0
|
|
20231201,104400,118922223,873,874,874,873,1000
|
|
20231201,104300,118049109,872,872,872,872,2000
|
|
20231201,104200,116305109,875,875,875,875,0
|
|
20231201,104100,116305109,875,875,875,875,571
|
|
20231201,104000,115805484,872,875,875,872,9
|
|
20231201,103900,115797621,875,875,875,875,0
|
|
20231201,103800,115797621,875,875,875,875,1
|
|
20231201,103700,115796746,872,872,872,872,0
|
|
20231201,103600,115796746,872,873,873,872,2000
|
|
20231201,103500,114052696,872,872,872,872,1000
|
|
20231201,103400,113180696,872,872,872,872,2000
|
|
20231201,103300,111436696,872,872,872,872,1
|
|
20231201,103200,111435824,872,874,874,872,1348
|
|
20231201,103100,110259965,874,874,874,874,0
|
|
20231201,103000,110259965,874,874,874,874,5
|
|
20231201,102900,110255595,873,873,873,873,0
|
|
20231201,102800,110255595,873,873,873,873,0
|
|
20231201,102700,110255595,873,873,873,873,0
|
|
20231201,102600,110255595,873,873,873,873,1
|
|
20231201,102500,110254722,873,873,873,873,0
|
|
20231201,102400,110254722,873,873,873,873,0
|
|
20231201,102300,110254722,873,873,873,873,0
|
|
20231201,102200,110254722,873,873,873,873,0
|
|
20231201,102100,110254722,873,873,873,873,0
|
|
20231201,102000,110254722,873,873,873,873,1
|
|
20231201,101900,110253849,873,873,873,873,28
|
|
20231201,101800,110229405,872,872,872,872,0
|
|
20231201,101700,110229405,872,876,877,872,465
|
|
20231201,101600,109822224,872,872,872,872,530
|
|
20231201,101500,109360064,876,873,876,873,281
|
|
20231201,101400,109114535,873,873,873,873,2
|
|
20231201,101300,109112789,873,873,873,873,0
|
|
20231201,101200,109112789,873,873,873,873,534
|
|
20231201,101100,108646607,872,872,872,872,0
|
|
20231201,101000,108646607,872,872,872,872,453
|
|
20231201,100900,108251591,872,873,873,872,3903
|
|
20231201,100800,104848171,873,874,874,873,1698
|
|
20231201,100700,103365270,874,874,874,874,473
|
|
20231201,100600,102951868,874,874,874,874,70
|
|
20231201,100500,102890688,874,874,874,874,290
|
|
20231201,100400,102637228,873,874,874,873,510
|
|
20231201,100300,102191988,874,874,874,874,0
|
|
20231201,100200,102191988,874,874,874,874,0
|
|
20231201,100100,102191988,874,874,874,874,0
|
|
20231201,100000,102191988,874,874,874,874,192
|
|
20231201,095900,102024180,874,874,874,874,0
|
|
20231201,095800,102024180,874,874,874,874,0
|
|
20231201,095700,102024180,874,874,874,874,1
|
|
20231201,095600,102023306,874,876,876,874,620
|
|
20231201,095500,101480258,876,877,877,876,53
|
|
20231201,095400,101433797,877,877,877,877,6
|
|
20231201,095300,101428535,877,877,877,877,141
|
|
20231201,095200,101304878,876,876,876,876,895
|
|
20231201,095100,100520858,876,876,876,876,1103
|
|
20231201,095000,99554630,876,876,876,876,0
|
|
20231201,094900,99554630,876,876,876,876,5
|
|
20231201,094800,99550250,875,875,875,875,2
|
|
20231201,094700,99548500,875,875,875,875,0
|
|
20231201,094600,99548500,875,875,875,875,342
|
|
20231201,094500,99249250,875,875,875,875,968
|
|
20231201,094400,98402250,875,875,875,875,44
|
|
20231201,094300,98363750,875,875,875,875,5
|
|
20231201,094200,98359375,875,875,875,875,101
|
|
20231201,094100,98271000,874,873,874,873,148
|
|
20231201,094000,98141649,874,874,874,872,25
|
|
20231201,093900,98119819,873,872,873,872,613
|
|
20231201,093800,97585269,872,871,872,871,2010
|
|
20231201,093700,95832559,872,872,872,871,169
|
|
20231201,093600,95685231,872,872,872,871,1760
|
|
20231201,093500,94152214,872,870,872,870,594
|
|
20231201,093400,93635130,870,870,870,869,2616
|
|
20231201,093300,91359211,870,870,870,870,12
|
|
20231201,093200,91348771,870,870,870,867,123
|
|
20231201,093100,91242047,870,870,870,870,1178
|
|
20231201,093000,90217187,870,868,870,868,10
|
|
20231201,092900,90208489,865,865,865,865,0
|
|
20231201,092800,90208489,865,866,866,865,200
|
|
20231201,092700,90035389,865,865,865,865,100
|
|
20231201,092600,89948889,865,870,870,865,10200
|
|
20231201,092500,81113928,866,870,870,866,1200
|
|
20231201,092400,80073428,865,868,868,865,29274
|
|
20231201,092300,54728158,868,871,871,868,10000
|
|
20231201,092200,46044973,870,873,873,870,380
|
|
20231201,092100,45714133,871,873,873,871,23
|
|
20231201,092000,45694078,873,873,873,870,185
|
|
20231201,091900,45532909,871,870,871,870,3352
|
|
20231201,091800,42613559,871,875,875,867,27125
|
|
20231201,091700,18963180,876,876,876,876,21
|
|
20231201,091600,18944784,876,876,880,875,690
|
|
20231201,091500,18339827,881,881,881,881,1
|
|
20231201,091400,18338946,881,876,881,876,2309
|
|
20231201,091300,16316257,876,876,876,876,1894
|
|
20231201,091200,14657113,881,881,881,881,0
|
|
20231201,091100,14657113,881,877,881,876,4001
|
|
20231201,091000,11152231,881,881,881,881,51
|
|
20231201,090900,11107300,876,878,878,876,500
|
|
20231201,090800,10669276,881,881,881,881,1
|
|
20231201,090700,10668395,881,880,881,880,5
|
|
20231201,090600,10663991,876,876,876,876,0
|
|
20231201,090500,10663991,876,877,877,876,4364
|
|
20231201,090400,6840560,876,876,876,876,0
|
|
20231201,090300,6840560,876,876,876,876,0
|
|
20231201,090200,6840560,876,876,876,876,0
|
|
20231201,090100,6840560,876,878,878,876,4600
|
|
20231201,090000,2806729,879,881,881,879,3188
|