611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,190800,123319642,880,880,880,880,1337
|
|
20231204,190700,123319642,880,880,880,880,0
|
|
20231204,190600,123319642,880,880,880,880,0
|
|
20231204,190500,123319642,880,880,880,880,0
|
|
20231204,190400,123319642,880,880,880,880,0
|
|
20231204,190300,123319642,880,880,880,880,0
|
|
20231204,190200,123319642,880,880,880,880,0
|
|
20231204,190100,123319642,880,880,880,880,0
|
|
20231204,190000,123319642,880,880,880,880,0
|
|
20231204,185900,123319642,880,880,880,880,0
|
|
20231204,185800,123319642,880,880,880,880,0
|
|
20231204,185700,123319642,880,880,880,880,0
|
|
20231204,185600,123319642,880,880,880,880,0
|
|
20231204,185500,123319642,880,880,880,880,0
|
|
20231204,185400,123319642,880,880,880,880,0
|
|
20231204,185300,123319642,880,880,880,880,0
|
|
20231204,185200,123319642,880,880,880,880,0
|
|
20231204,185100,123319642,880,880,880,880,0
|
|
20231204,185000,123319642,880,880,880,880,0
|
|
20231204,184900,123319642,880,880,880,880,0
|
|
20231204,184800,123319642,880,880,880,880,0
|
|
20231204,184700,123319642,880,880,880,880,0
|
|
20231204,184600,123319642,880,880,880,880,0
|
|
20231204,184500,123319642,880,880,880,880,0
|
|
20231204,184400,123319642,880,880,880,880,0
|
|
20231204,184300,123319642,880,880,880,880,0
|
|
20231204,184200,123319642,880,880,880,880,0
|
|
20231204,184100,123319642,880,880,880,880,0
|
|
20231204,184000,123319642,880,880,880,880,0
|
|
20231204,183900,123319642,880,880,880,880,0
|
|
20231204,183800,123319642,880,880,880,880,1337
|
|
20231204,183700,123319642,880,880,880,880,0
|
|
20231204,183600,123319642,880,880,880,880,0
|
|
20231204,183500,123319642,880,880,880,880,0
|
|
20231204,183400,123319642,880,880,880,880,0
|
|
20231204,183300,123319642,880,880,880,880,0
|
|
20231204,183200,123319642,880,880,880,880,0
|
|
20231204,183100,123319642,880,880,880,880,0
|
|
20231204,183000,123319642,880,880,880,880,0
|
|
20231204,182900,123319642,880,880,880,880,0
|
|
20231204,182800,123319642,880,880,880,880,0
|
|
20231204,182700,123319642,880,880,880,880,0
|
|
20231204,182600,123319642,880,880,880,880,0
|
|
20231204,182500,123319642,880,880,880,880,0
|
|
20231204,182400,123319642,880,880,880,880,0
|
|
20231204,182300,123319642,880,880,880,880,0
|
|
20231204,182200,123319642,880,880,880,880,0
|
|
20231204,182100,123319642,880,880,880,880,0
|
|
20231204,182000,123319642,880,880,880,880,0
|
|
20231204,181900,123319642,880,880,880,880,0
|
|
20231204,181800,123319642,880,880,880,880,0
|
|
20231204,181700,123319642,880,880,880,880,0
|
|
20231204,181600,123319642,880,880,880,880,0
|
|
20231204,181500,123319642,880,880,880,880,0
|
|
20231204,181400,123319642,880,880,880,880,0
|
|
20231204,181300,123319642,880,880,880,880,0
|
|
20231204,181200,123319642,880,880,880,880,0
|
|
20231204,181100,123319642,880,880,880,880,0
|
|
20231204,181000,123319642,880,880,880,880,0
|
|
20231204,180900,123319642,880,880,880,880,0
|
|
20231204,180800,123319642,880,880,880,880,1337
|
|
20231204,180700,123319642,880,880,880,880,0
|
|
20231204,180600,123319642,880,880,880,880,0
|
|
20231204,180500,123319642,880,880,880,880,0
|
|
20231204,180400,123319642,880,880,880,880,0
|
|
20231204,180300,123319642,880,880,880,880,0
|
|
20231204,180200,123319642,880,880,880,880,0
|
|
20231204,180100,123319642,880,880,880,880,0
|
|
20231204,180000,123319642,880,880,880,880,0
|
|
20231204,175900,123319642,880,880,880,880,0
|
|
20231204,175800,123319642,880,880,880,880,0
|
|
20231204,175700,123319642,880,880,880,880,0
|
|
20231204,175600,123319642,880,880,880,880,0
|
|
20231204,175500,123319642,880,880,880,880,0
|
|
20231204,175400,123319642,880,880,880,880,0
|
|
20231204,175300,123319642,880,880,880,880,0
|
|
20231204,175200,123319642,880,880,880,880,0
|
|
20231204,175100,123319642,880,880,880,880,0
|
|
20231204,175000,123319642,880,880,880,880,0
|
|
20231204,174900,123319642,880,880,880,880,0
|
|
20231204,174800,123319642,880,880,880,880,0
|
|
20231204,174700,123319642,880,880,880,880,0
|
|
20231204,174600,123319642,880,880,880,880,0
|
|
20231204,174500,123319642,880,880,880,880,0
|
|
20231204,174400,123319642,880,880,880,880,0
|
|
20231204,174300,123319642,880,880,880,880,0
|
|
20231204,174200,123319642,880,880,880,880,0
|
|
20231204,174100,123319642,880,880,880,880,0
|
|
20231204,174000,123319642,880,880,880,880,0
|
|
20231204,173900,123319642,880,880,880,880,0
|
|
20231204,173800,123319642,880,880,880,880,1337
|
|
20231204,173700,123319642,880,880,880,880,0
|
|
20231204,173600,123319642,880,880,880,880,0
|
|
20231204,173500,123319642,880,880,880,880,0
|
|
20231204,173400,123319642,880,880,880,880,0
|
|
20231204,173300,123319642,880,880,880,880,0
|
|
20231204,173200,123319642,880,880,880,880,0
|
|
20231204,173100,123319642,880,880,880,880,0
|
|
20231204,173000,123319642,880,880,880,880,0
|
|
20231204,172900,123319642,880,880,880,880,0
|
|
20231204,172800,123319642,880,880,880,880,0
|
|
20231204,172700,123319642,880,880,880,880,0
|
|
20231204,172600,123319642,880,880,880,880,0
|
|
20231204,172500,123319642,880,880,880,880,0
|
|
20231204,172400,123319642,880,880,880,880,0
|
|
20231204,172300,123319642,880,880,880,880,0
|
|
20231204,172200,123319642,880,880,880,880,0
|
|
20231204,172100,123319642,880,880,880,880,0
|
|
20231204,172000,123319642,880,880,880,880,0
|
|
20231204,171900,123319642,880,880,880,880,0
|
|
20231204,171800,123319642,880,880,880,880,0
|
|
20231204,171700,123319642,880,880,880,880,0
|
|
20231204,171600,123319642,880,880,880,880,0
|
|
20231204,171500,123319642,880,880,880,880,0
|
|
20231204,171400,123319642,880,880,880,880,0
|
|
20231204,171300,123319642,880,880,880,880,0
|
|
20231204,171200,123319642,880,880,880,880,0
|
|
20231204,171100,123319642,880,880,880,880,0
|
|
20231204,171000,123319642,880,880,880,880,0
|
|
20231204,170900,123319642,880,880,880,880,0
|
|
20231204,170800,123319642,880,880,880,880,1337
|
|
20231204,170700,123319642,880,880,880,880,0
|
|
20231204,170600,123319642,880,880,880,880,0
|
|
20231204,170500,123319642,880,880,880,880,0
|
|
20231204,170400,123319642,880,880,880,880,0
|
|
20231204,170300,123319642,880,880,880,880,0
|
|
20231204,170200,123319642,880,880,880,880,0
|
|
20231204,170100,123319642,880,880,880,880,0
|
|
20231204,170000,123319642,880,880,880,880,0
|
|
20231204,165900,123319642,880,880,880,880,0
|
|
20231204,165800,123319642,880,880,880,880,0
|
|
20231204,165700,123319642,880,880,880,880,0
|
|
20231204,165600,123319642,880,880,880,880,0
|
|
20231204,165500,123319642,880,880,880,880,0
|
|
20231204,165400,123319642,880,880,880,880,0
|
|
20231204,165300,123319642,880,880,880,880,0
|
|
20231204,165200,123319642,880,880,880,880,0
|
|
20231204,165100,123319642,880,880,880,880,0
|
|
20231204,165000,123319642,880,880,880,880,0
|
|
20231204,164900,123319642,880,880,880,880,0
|
|
20231204,164800,123319642,880,880,880,880,0
|
|
20231204,164700,123319642,880,880,880,880,0
|
|
20231204,164600,123319642,880,880,880,880,0
|
|
20231204,164500,123319642,880,880,880,880,0
|
|
20231204,164400,123319642,880,880,880,880,0
|
|
20231204,164300,123319642,880,880,880,880,0
|
|
20231204,164200,123319642,880,880,880,880,0
|
|
20231204,164100,123319642,880,880,880,880,0
|
|
20231204,164000,123319642,880,880,880,880,0
|
|
20231204,163900,123319642,880,880,880,880,0
|
|
20231204,163800,123319642,880,880,880,880,1337
|
|
20231204,163700,123319642,880,880,880,880,0
|
|
20231204,163600,123319642,880,880,880,880,0
|
|
20231204,163500,123319642,880,880,880,880,0
|
|
20231204,163400,123319642,880,880,880,880,0
|
|
20231204,163300,123319642,880,880,880,880,0
|
|
20231204,163200,123319642,880,880,880,880,0
|
|
20231204,163100,123319642,880,880,880,880,0
|
|
20231204,163000,123319642,880,880,880,880,0
|
|
20231204,162900,123319642,880,880,880,880,0
|
|
20231204,162800,123319642,880,880,880,880,0
|
|
20231204,162700,123319642,880,880,880,880,0
|
|
20231204,162600,123319642,880,880,880,880,0
|
|
20231204,162500,123319642,880,880,880,880,0
|
|
20231204,162400,123319642,880,880,880,880,0
|
|
20231204,162300,123319642,880,880,880,880,0
|
|
20231204,162200,123319642,880,880,880,880,0
|
|
20231204,162100,123319642,880,880,880,880,0
|
|
20231204,162000,123319642,880,880,880,880,0
|
|
20231204,161900,123319642,880,880,880,880,0
|
|
20231204,161800,123319642,880,880,880,880,0
|
|
20231204,161700,123319642,880,880,880,880,0
|
|
20231204,161600,123319642,880,880,880,880,0
|
|
20231204,161500,123319642,880,880,880,880,0
|
|
20231204,161400,123319642,880,880,880,880,0
|
|
20231204,161300,123319642,880,880,880,880,0
|
|
20231204,161200,123319642,880,880,880,880,0
|
|
20231204,161100,123319642,880,880,880,880,0
|
|
20231204,161000,123319642,880,880,880,880,0
|
|
20231204,160900,123319642,880,880,880,880,0
|
|
20231204,160800,123319642,880,880,880,880,1337
|
|
20231204,160700,123319642,880,880,880,880,0
|
|
20231204,160600,123319642,880,880,880,880,0
|
|
20231204,160500,123319642,880,880,880,880,0
|
|
20231204,160400,123319642,880,880,880,880,0
|
|
20231204,160300,123319642,880,880,880,880,0
|
|
20231204,160200,123319642,880,880,880,880,0
|
|
20231204,160100,123319642,880,880,880,880,0
|
|
20231204,160000,123319642,880,880,880,880,0
|
|
20231204,155900,123319642,880,880,880,880,0
|
|
20231204,155800,123319642,880,880,880,880,0
|
|
20231204,155700,123319642,880,880,880,880,0
|
|
20231204,155600,123319642,880,880,880,880,0
|
|
20231204,155500,123319642,880,880,880,880,0
|
|
20231204,155400,123319642,880,880,880,880,0
|
|
20231204,155300,123319642,880,880,880,880,0
|
|
20231204,155200,123319642,880,880,880,880,0
|
|
20231204,155100,123319642,880,880,880,880,0
|
|
20231204,155000,123319642,880,880,880,880,0
|
|
20231204,154900,123319642,880,880,880,880,0
|
|
20231204,154800,123319642,880,880,880,880,0
|
|
20231204,154700,123319642,880,880,880,880,0
|
|
20231204,154600,123319642,880,880,880,880,0
|
|
20231204,154500,123319642,880,880,880,880,0
|
|
20231204,154400,123319642,880,880,880,880,0
|
|
20231204,154300,123319642,880,880,880,880,0
|
|
20231204,154200,123319642,880,880,880,880,0
|
|
20231204,154100,123319642,880,880,880,880,0
|
|
20231204,154000,123319642,880,880,880,880,0
|
|
20231204,153900,123319642,880,880,880,880,0
|
|
20231204,153800,123319642,880,880,880,880,1337
|
|
20231204,153700,123319642,880,880,880,880,0
|
|
20231204,153600,123319642,880,880,880,880,0
|
|
20231204,153500,123319642,880,880,880,880,0
|
|
20231204,153400,123319642,880,880,880,880,0
|
|
20231204,153300,123319642,880,880,880,880,0
|
|
20231204,153200,123319642,880,880,880,880,0
|
|
20231204,153100,123319642,880,880,880,880,0
|
|
20231204,153000,123319642,880,880,880,880,1337
|
|
20231204,152900,122143082,880,880,880,880,0
|
|
20231204,152800,122143082,880,880,880,880,0
|
|
20231204,152700,122143082,880,880,880,880,0
|
|
20231204,152600,122143082,880,880,880,880,0
|
|
20231204,152500,122143082,880,880,880,880,0
|
|
20231204,152400,122143082,880,880,880,880,0
|
|
20231204,152300,122143082,880,880,880,880,0
|
|
20231204,152200,122143082,880,880,880,880,0
|
|
20231204,152100,122143082,880,880,880,880,0
|
|
20231204,152000,122143082,880,880,880,880,0
|
|
20231204,151900,122143082,880,878,880,878,531
|
|
20231204,151800,121676350,877,877,877,877,0
|
|
20231204,151700,121676350,877,877,877,877,1053
|
|
20231204,151600,120752869,878,878,878,878,40
|
|
20231204,151500,120717749,878,878,879,878,502
|
|
20231204,151400,120276992,877,876,877,876,1469
|
|
20231204,151300,118988803,874,874,874,874,500
|
|
20231204,151200,118551803,875,875,875,875,121
|
|
20231204,151100,118445928,875,875,875,875,9
|
|
20231204,151000,118438053,875,875,875,875,209
|
|
20231204,150900,118255178,875,875,875,875,0
|
|
20231204,150800,118255178,875,874,875,874,107
|
|
20231204,150700,118161583,874,874,874,874,3
|
|
20231204,150600,118158961,875,875,875,875,11
|
|
20231204,150500,118149336,875,875,875,875,12
|
|
20231204,150400,118138836,874,874,874,874,0
|
|
20231204,150300,118138836,874,874,874,874,1
|
|
20231204,150200,118137962,874,874,874,874,100
|
|
20231204,150100,118050562,874,875,875,874,2
|
|
20231204,150000,118048813,874,874,874,874,0
|
|
20231204,145900,118048813,874,874,874,874,536
|
|
20231204,145800,117580349,874,874,874,874,759
|
|
20231204,145700,116916983,875,875,875,875,0
|
|
20231204,145600,116916983,875,875,875,875,0
|
|
20231204,145500,116916983,875,875,875,875,0
|
|
20231204,145400,116916983,875,875,875,875,1
|
|
20231204,145300,116916108,875,875,875,875,5
|
|
20231204,145200,116911733,876,876,876,876,10
|
|
20231204,145100,116902973,876,876,876,876,1
|
|
20231204,145000,116902097,876,876,876,876,0
|
|
20231204,144900,116902097,876,876,876,876,0
|
|
20231204,144800,116902097,876,876,876,876,0
|
|
20231204,144700,116902097,876,876,876,876,1
|
|
20231204,144600,116901221,876,876,876,876,0
|
|
20231204,144500,116901221,876,876,876,876,295
|
|
20231204,144400,116642801,876,876,876,876,1006
|
|
20231204,144300,115761545,876,876,876,876,0
|
|
20231204,144200,115761545,876,876,876,876,3
|
|
20231204,144100,115758917,873,873,873,873,0
|
|
20231204,144000,115758917,873,873,873,873,0
|
|
20231204,143900,115758917,873,873,873,873,1
|
|
20231204,143800,115758044,876,876,876,876,0
|
|
20231204,143700,115758044,876,876,876,876,1
|
|
20231204,143600,115757168,876,876,876,876,0
|
|
20231204,143500,115757168,876,876,876,876,1
|
|
20231204,143400,115756292,876,877,877,876,50
|
|
20231204,143300,115712443,872,872,872,872,0
|
|
20231204,143200,115712443,872,874,874,872,2000
|
|
20231204,143100,113967465,874,874,874,874,0
|
|
20231204,143000,113967465,874,874,874,874,0
|
|
20231204,142900,113967465,874,874,874,874,0
|
|
20231204,142800,113967465,874,874,874,874,0
|
|
20231204,142700,113967465,874,874,874,874,0
|
|
20231204,142600,113967465,874,874,874,874,0
|
|
20231204,142500,113967465,874,874,874,874,0
|
|
20231204,142400,113967465,874,874,874,874,1
|
|
20231204,142300,113966591,872,872,872,872,0
|
|
20231204,142200,113966591,872,872,872,872,0
|
|
20231204,142100,113966591,872,872,872,872,0
|
|
20231204,142000,113966591,872,872,872,872,0
|
|
20231204,141900,113966591,872,872,872,872,0
|
|
20231204,141800,113966591,872,872,872,872,0
|
|
20231204,141700,113966591,872,872,872,872,0
|
|
20231204,141600,113966591,872,872,872,872,0
|
|
20231204,141500,113966591,872,872,872,872,0
|
|
20231204,141400,113966591,872,872,872,872,0
|
|
20231204,141300,113966591,872,874,874,872,2000
|
|
20231204,141200,112222364,874,874,874,874,1
|
|
20231204,141100,112221490,874,874,874,874,0
|
|
20231204,141000,112221490,874,874,874,874,300
|
|
20231204,140900,111959290,873,873,873,873,0
|
|
20231204,140800,111959290,873,873,873,873,440
|
|
20231204,140700,111575170,873,873,873,873,0
|
|
20231204,140600,111575170,873,873,873,873,0
|
|
20231204,140500,111575170,873,873,873,873,0
|
|
20231204,140400,111575170,873,873,873,873,0
|
|
20231204,140300,111575170,873,876,876,873,10001
|
|
20231204,140200,102838763,876,876,876,876,0
|
|
20231204,140100,102838763,876,876,876,876,0
|
|
20231204,140000,102838763,876,876,876,876,0
|
|
20231204,135900,102838763,876,876,876,876,119
|
|
20231204,135800,102734519,876,876,876,876,0
|
|
20231204,135700,102734519,876,876,876,876,0
|
|
20231204,135600,102734519,876,876,876,876,0
|
|
20231204,135500,102734519,876,876,876,876,1
|
|
20231204,135400,102733643,877,877,877,877,0
|
|
20231204,135300,102733643,877,877,877,877,2
|
|
20231204,135200,102731889,877,877,877,877,0
|
|
20231204,135100,102731889,877,877,877,877,0
|
|
20231204,135000,102731889,877,877,877,877,950
|
|
20231204,134900,101898739,877,877,877,877,0
|
|
20231204,134800,101898739,877,877,877,877,0
|
|
20231204,134700,101898739,877,877,877,877,0
|
|
20231204,134600,101898739,877,877,877,877,0
|
|
20231204,134500,101898739,877,877,877,877,450
|
|
20231204,134400,101504089,877,877,877,877,0
|
|
20231204,134300,101504089,877,877,877,877,0
|
|
20231204,134200,101504089,877,877,877,877,0
|
|
20231204,134100,101504089,877,877,877,877,0
|
|
20231204,134000,101504089,877,877,877,877,0
|
|
20231204,133900,101504089,877,877,877,877,0
|
|
20231204,133800,101504089,877,877,877,877,0
|
|
20231204,133700,101504089,877,877,877,877,6
|
|
20231204,133600,101498827,877,877,877,877,0
|
|
20231204,133500,101498827,877,877,877,877,0
|
|
20231204,133400,101498827,877,877,877,877,0
|
|
20231204,133300,101498827,877,877,877,877,344
|
|
20231204,133200,101197139,875,875,875,875,325
|
|
20231204,133100,100912764,872,872,872,872,0
|
|
20231204,133000,100912764,872,872,872,872,0
|
|
20231204,132900,100912764,872,872,872,872,0
|
|
20231204,132800,100912764,872,872,872,872,0
|
|
20231204,132700,100912764,872,872,872,872,0
|
|
20231204,132600,100912764,872,876,876,872,15361
|
|
20231204,132500,87497932,876,876,876,876,1
|
|
20231204,132400,87497056,876,876,876,876,269
|
|
20231204,132300,87261412,877,877,877,877,96
|
|
20231204,132200,87177220,877,877,877,877,5
|
|
20231204,132100,87172835,878,878,878,878,0
|
|
20231204,132000,87172835,878,879,879,878,102
|
|
20231204,131900,87083278,880,880,880,880,0
|
|
20231204,131800,87083278,880,880,880,880,1000
|
|
20231204,131700,86203278,880,880,880,880,1000
|
|
20231204,131600,85323278,880,880,880,880,1000
|
|
20231204,131500,84443278,880,880,880,880,0
|
|
20231204,131400,84443278,880,880,880,880,0
|
|
20231204,131300,84443278,880,880,880,880,88
|
|
20231204,131200,84365838,880,880,880,880,2
|
|
20231204,131100,84364078,879,879,879,879,108
|
|
20231204,131000,84269146,877,877,877,877,0
|
|
20231204,130900,84269146,877,878,878,877,121
|
|
20231204,130800,84163028,879,879,879,879,6
|
|
20231204,130700,84157754,879,879,879,879,1
|
|
20231204,130600,84156875,879,879,879,879,360
|
|
20231204,130500,83840435,879,879,879,879,1
|
|
20231204,130400,83839556,879,879,879,879,1
|
|
20231204,130300,83838677,875,875,875,875,30
|
|
20231204,130200,83812427,879,878,879,878,34
|
|
20231204,130100,83782559,879,879,879,879,1
|
|
20231204,130000,83781680,879,879,879,879,499
|
|
20231204,125900,83343059,875,877,879,875,4
|
|
20231204,125800,83339550,875,875,875,875,200
|
|
20231204,125700,83164550,874,874,874,874,0
|
|
20231204,125600,83164550,874,874,874,874,0
|
|
20231204,125500,83164550,874,874,875,874,20938
|
|
20231204,125400,64862992,873,873,873,873,0
|
|
20231204,125300,64862992,873,874,874,873,752
|
|
20231204,125200,64205746,874,874,874,874,45
|
|
20231204,125100,64166416,874,874,874,874,0
|
|
20231204,125000,64166416,874,874,874,874,0
|
|
20231204,124900,64166416,874,874,874,874,0
|
|
20231204,124800,64166416,874,874,874,874,230
|
|
20231204,124700,63965396,874,874,874,874,0
|
|
20231204,124600,63965396,874,874,874,874,0
|
|
20231204,124500,63965396,874,874,874,874,0
|
|
20231204,124400,63965396,874,874,874,874,29
|
|
20231204,124300,63940050,872,872,872,872,0
|
|
20231204,124200,63940050,872,872,872,872,0
|
|
20231204,124100,63940050,872,874,874,872,1624
|
|
20231204,124000,62521995,874,874,874,874,100
|
|
20231204,123900,62434595,874,874,874,874,1
|
|
20231204,123800,62433721,874,874,874,874,7
|
|
20231204,123700,62427603,873,873,873,873,10
|
|
20231204,123600,62418873,874,874,874,874,235
|
|
20231204,123500,62213483,875,875,875,875,0
|
|
20231204,123400,62213483,875,875,875,875,1
|
|
20231204,123300,62212608,875,875,875,875,0
|
|
20231204,123200,62212608,875,875,875,875,6960
|
|
20231204,123100,56122608,875,875,875,875,0
|
|
20231204,123000,56122608,875,876,876,875,260
|
|
20231204,122900,55895107,875,876,876,875,1000
|
|
20231204,122800,55020106,875,875,875,875,0
|
|
20231204,122700,55020106,875,877,877,875,3052
|
|
20231204,122600,52349589,878,877,878,877,2
|
|
20231204,122500,52347834,878,878,878,878,0
|
|
20231204,122400,52347834,878,878,878,878,1
|
|
20231204,122300,52346956,879,879,879,879,0
|
|
20231204,122200,52346956,879,879,879,879,99
|
|
20231204,122100,52259935,880,879,880,878,3
|
|
20231204,122000,52257298,880,880,880,880,1
|
|
20231204,121900,52256418,876,879,880,876,349
|
|
20231204,121800,51950336,880,880,880,877,14
|
|
20231204,121700,51938049,878,880,880,878,12
|
|
20231204,121600,51927502,880,879,880,879,11
|
|
20231204,121500,51917832,880,879,880,877,42
|
|
20231204,121400,51880904,880,880,880,879,1018
|
|
20231204,121300,50986073,880,880,880,880,22
|
|
20231204,121200,50966713,880,880,880,880,3
|
|
20231204,121100,50964073,880,879,880,878,119
|
|
20231204,121000,50859357,880,880,880,880,0
|
|
20231204,120900,50859357,880,880,880,880,500
|
|
20231204,120800,50419357,880,880,880,880,25
|
|
20231204,120700,50397357,880,880,880,880,0
|
|
20231204,120600,50397357,880,880,880,878,52
|
|
20231204,120500,50351649,880,880,880,880,26
|
|
20231204,120400,50328769,880,880,880,880,271
|
|
20231204,120300,50090289,882,882,882,882,0
|
|
20231204,120200,50090289,882,882,882,882,0
|
|
20231204,120100,50090289,882,882,882,882,0
|
|
20231204,120000,50090289,882,876,882,876,168
|
|
20231204,115900,49943115,883,880,883,876,363
|
|
20231204,115800,49624466,883,880,883,880,978
|
|
20231204,115700,48763754,881,876,881,876,24170
|
|
20231204,115600,27506981,876,876,876,876,0
|
|
20231204,115500,27506981,876,876,876,876,0
|
|
20231204,115400,27506981,876,876,876,876,0
|
|
20231204,115300,27506981,876,876,876,876,0
|
|
20231204,115200,27506981,876,876,876,875,105
|
|
20231204,115100,27415101,876,875,876,874,112
|
|
20231204,115000,27317165,876,876,876,876,120
|
|
20231204,114900,27212045,876,876,876,876,520
|
|
20231204,114800,26756525,876,876,876,876,0
|
|
20231204,114700,26756525,876,876,876,876,0
|
|
20231204,114600,26756525,876,876,876,876,0
|
|
20231204,114500,26756525,876,876,876,876,0
|
|
20231204,114400,26756525,876,876,876,876,0
|
|
20231204,114300,26756525,876,876,876,876,0
|
|
20231204,114200,26756525,876,876,876,876,0
|
|
20231204,114100,26756525,876,876,876,876,0
|
|
20231204,114000,26756525,876,876,876,876,0
|
|
20231204,113900,26756525,876,876,876,876,2
|
|
20231204,113800,26754773,875,875,875,875,1
|
|
20231204,113700,26753898,876,876,876,876,0
|
|
20231204,113600,26753898,876,876,876,876,0
|
|
20231204,113500,26753898,876,876,876,876,0
|
|
20231204,113400,26753898,876,876,876,876,20
|
|
20231204,113300,26736378,876,876,876,876,0
|
|
20231204,113200,26736378,876,876,876,876,1000
|
|
20231204,113100,25860378,876,876,876,876,0
|
|
20231204,113000,25860378,876,876,876,876,1
|
|
20231204,112900,25859502,877,877,877,877,6
|
|
20231204,112800,25854240,877,873,877,873,5133
|
|
20231204,112700,21365223,873,873,873,873,500
|
|
20231204,112600,20928723,873,873,873,873,0
|
|
20231204,112500,20928723,873,873,873,873,1
|
|
20231204,112400,20927850,873,873,873,873,10
|
|
20231204,112300,20919120,872,872,872,872,0
|
|
20231204,112200,20919120,872,872,872,872,2
|
|
20231204,112100,20917376,872,872,872,872,0
|
|
20231204,112000,20917376,872,872,872,872,0
|
|
20231204,111900,20917376,872,872,872,872,0
|
|
20231204,111800,20917376,872,873,873,872,8
|
|
20231204,111700,20910398,873,873,873,873,201
|
|
20231204,111600,20734925,874,874,874,874,2
|
|
20231204,111500,20733177,874,874,874,874,0
|
|
20231204,111400,20733177,874,874,874,874,0
|
|
20231204,111300,20733177,874,874,874,874,0
|
|
20231204,111200,20733177,874,874,874,874,0
|
|
20231204,111100,20733177,874,874,874,874,10
|
|
20231204,111000,20724437,874,874,874,874,0
|
|
20231204,110900,20724437,874,874,874,874,0
|
|
20231204,110800,20724437,874,874,874,874,0
|
|
20231204,110700,20724437,874,874,874,874,1
|
|
20231204,110600,20723563,874,874,874,874,0
|
|
20231204,110500,20723563,874,874,874,874,0
|
|
20231204,110400,20723563,874,874,874,874,0
|
|
20231204,110300,20723563,874,874,874,874,0
|
|
20231204,110200,20723563,874,874,874,874,1000
|
|
20231204,110100,19849563,873,873,873,873,0
|
|
20231204,110000,19849563,873,873,873,873,0
|
|
20231204,105900,19849563,873,873,873,873,0
|
|
20231204,105800,19849563,873,873,873,873,0
|
|
20231204,105700,19849563,873,873,873,873,0
|
|
20231204,105600,19849563,873,873,873,873,0
|
|
20231204,105500,19849563,873,873,873,873,0
|
|
20231204,105400,19849563,873,873,873,873,46
|
|
20231204,105300,19809405,873,873,873,873,5
|
|
20231204,105200,19805040,871,872,872,871,136
|
|
20231204,105100,19686580,871,871,871,871,0
|
|
20231204,105000,19686580,871,871,871,871,0
|
|
20231204,104900,19686580,871,871,871,871,0
|
|
20231204,104800,19686580,871,871,871,871,0
|
|
20231204,104700,19686580,871,872,872,871,246
|
|
20231204,104600,19472268,872,872,872,872,0
|
|
20231204,104500,19472268,872,872,872,872,0
|
|
20231204,104400,19472268,872,872,872,872,0
|
|
20231204,104300,19472268,872,872,872,872,0
|
|
20231204,104200,19472268,872,872,872,872,1
|
|
20231204,104100,19471396,872,872,872,872,0
|
|
20231204,104000,19471396,872,872,872,872,1
|
|
20231204,103900,19470524,872,872,872,872,0
|
|
20231204,103800,19470524,872,871,872,871,112
|
|
20231204,103700,19372968,872,872,872,872,1
|
|
20231204,103600,19372096,872,872,872,872,0
|
|
20231204,103500,19372096,872,872,872,872,40
|
|
20231204,103400,19337216,872,872,872,872,0
|
|
20231204,103300,19337216,872,872,872,871,1084
|
|
20231204,103200,18392905,871,871,871,871,0
|
|
20231204,103100,18392905,871,871,871,871,0
|
|
20231204,103000,18392905,871,871,871,871,0
|
|
20231204,102900,18392905,871,871,871,871,1
|
|
20231204,102800,18392034,871,871,871,871,2000
|
|
20231204,102700,16650034,872,872,872,872,0
|
|
20231204,102600,16650034,872,872,872,872,0
|
|
20231204,102500,16650034,872,872,872,872,1
|
|
20231204,102400,16649162,872,872,872,872,0
|
|
20231204,102300,16649162,872,872,872,872,0
|
|
20231204,102200,16649162,872,872,872,872,53
|
|
20231204,102100,16602946,872,872,872,872,0
|
|
20231204,102000,16602946,872,872,872,872,0
|
|
20231204,101900,16602946,872,872,872,872,0
|
|
20231204,101800,16602946,872,872,872,872,0
|
|
20231204,101700,16602946,872,872,872,872,26
|
|
20231204,101600,16580274,872,872,872,872,501
|
|
20231204,101500,16143402,874,874,874,874,0
|
|
20231204,101400,16143402,874,874,874,874,0
|
|
20231204,101300,16143402,874,874,874,874,1
|
|
20231204,101200,16142528,873,873,873,873,1877
|
|
20231204,101100,14503907,874,873,874,873,2
|
|
20231204,101000,14502160,873,873,873,873,1
|
|
20231204,100900,14501287,873,873,873,873,14
|
|
20231204,100800,14489065,874,874,874,874,0
|
|
20231204,100700,14489065,874,874,874,874,1
|
|
20231204,100600,14488191,874,874,874,874,0
|
|
20231204,100500,14488191,874,874,874,874,3
|
|
20231204,100400,14485569,873,873,873,873,0
|
|
20231204,100300,14485569,873,873,873,873,0
|
|
20231204,100200,14485569,873,873,873,873,107
|
|
20231204,100100,14392158,873,873,873,873,0
|
|
20231204,100000,14392158,873,873,873,873,1
|
|
20231204,095900,14391285,871,871,871,871,0
|
|
20231204,095800,14391285,871,871,871,871,0
|
|
20231204,095700,14391285,871,871,871,871,0
|
|
20231204,095600,14391285,871,873,873,871,300
|
|
20231204,095500,14129693,873,873,873,873,0
|
|
20231204,095400,14129693,873,873,873,873,184
|
|
20231204,095300,13969061,874,874,874,874,0
|
|
20231204,095200,13969061,874,874,874,874,0
|
|
20231204,095100,13969061,874,874,874,874,0
|
|
20231204,095000,13969061,874,874,874,874,1
|
|
20231204,094900,13968187,871,871,871,871,500
|
|
20231204,094800,13532687,871,871,871,871,0
|
|
20231204,094700,13532687,871,871,871,870,230
|
|
20231204,094600,13332557,871,874,874,871,5594
|
|
20231204,094500,8455106,875,875,875,875,3
|
|
20231204,094400,8452481,875,875,875,875,60
|
|
20231204,094300,8399981,875,875,875,875,0
|
|
20231204,094200,8399981,875,875,875,875,0
|
|
20231204,094100,8399981,875,875,875,875,10
|
|
20231204,094000,8391231,875,875,875,875,0
|
|
20231204,093900,8391231,875,875,875,875,0
|
|
20231204,093800,8391231,875,875,875,874,22
|
|
20231204,093700,8371987,875,876,876,875,130
|
|
20231204,093600,8258117,876,875,876,875,11
|
|
20231204,093500,8248482,875,875,875,875,138
|
|
20231204,093400,8127732,875,874,875,874,425
|
|
20231204,093300,7756212,874,873,874,873,171
|
|
20231204,093200,7606773,874,874,874,873,60
|
|
20231204,093100,7554338,874,874,874,874,28
|
|
20231204,093000,7529866,874,874,874,874,13
|
|
20231204,092900,7518504,872,872,872,872,0
|
|
20231204,092800,7518504,872,872,872,872,0
|
|
20231204,092700,7518504,872,874,874,872,121
|
|
20231204,092600,7412862,875,875,875,875,0
|
|
20231204,092500,7412862,875,875,875,875,0
|
|
20231204,092400,7412862,875,872,875,872,987
|
|
20231204,092300,6551968,872,872,872,872,700
|
|
20231204,092200,5941568,872,872,872,872,0
|
|
20231204,092100,5941568,872,872,872,872,855
|
|
20231204,092000,5196008,872,872,872,872,11
|
|
20231204,091900,5186416,873,873,873,873,24
|
|
20231204,091800,5165464,873,873,873,873,177
|
|
20231204,091700,5010943,873,873,873,873,539
|
|
20231204,091600,4540396,873,873,873,873,0
|
|
20231204,091500,4540396,873,873,873,873,0
|
|
20231204,091400,4540396,873,873,873,873,0
|
|
20231204,091300,4540396,873,873,873,873,15
|
|
20231204,091200,4527301,871,871,871,871,0
|
|
20231204,091100,4527301,871,871,871,871,0
|
|
20231204,091000,4527301,871,871,871,871,200
|
|
20231204,090900,4353101,871,871,871,871,418
|
|
20231204,090800,3989023,871,871,871,871,0
|
|
20231204,090700,3989023,871,871,871,871,1682
|
|
20231204,090600,2524001,871,871,871,871,0
|
|
20231204,090500,2524001,871,876,876,871,7
|
|
20231204,090400,2517899,876,876,876,876,1
|
|
20231204,090300,2517023,876,876,876,876,4
|
|
20231204,090200,2513519,878,878,878,878,2
|
|
20231204,090100,2511763,871,873,873,871,2441
|
|
20231204,090000,385424,872,872,872,872,442
|