620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191700,57196305,740,740,740,740,1030
|
|
20231201,191600,57196305,740,740,740,740,0
|
|
20231201,191500,57196305,740,740,740,740,0
|
|
20231201,191400,57196305,740,740,740,740,0
|
|
20231201,191300,57196305,740,740,740,740,0
|
|
20231201,191200,57196305,740,740,740,740,0
|
|
20231201,191100,57196305,740,740,740,740,0
|
|
20231201,191000,57196305,740,740,740,740,0
|
|
20231201,190900,57196305,740,740,740,740,0
|
|
20231201,190800,57196305,740,740,740,740,0
|
|
20231201,190700,57196305,740,740,740,740,0
|
|
20231201,190600,57196305,740,740,740,740,0
|
|
20231201,190500,57196305,740,740,740,740,0
|
|
20231201,190400,57196305,740,740,740,740,0
|
|
20231201,190300,57196305,740,740,740,740,0
|
|
20231201,190200,57196305,740,740,740,740,0
|
|
20231201,190100,57196305,740,740,740,740,0
|
|
20231201,190000,57196305,740,740,740,740,0
|
|
20231201,185900,57196305,740,740,740,740,0
|
|
20231201,185800,57196305,740,740,740,740,0
|
|
20231201,185700,57196305,740,740,740,740,0
|
|
20231201,185600,57196305,740,740,740,740,0
|
|
20231201,185500,57196305,740,740,740,740,0
|
|
20231201,185400,57196305,740,740,740,740,0
|
|
20231201,185300,57196305,740,740,740,740,0
|
|
20231201,185200,57196305,740,740,740,740,0
|
|
20231201,185100,57196305,740,740,740,740,0
|
|
20231201,185000,57196305,740,740,740,740,0
|
|
20231201,184900,57196305,740,740,740,740,0
|
|
20231201,184800,57196305,740,740,740,740,0
|
|
20231201,184700,57196305,740,740,740,740,1030
|
|
20231201,184600,57196305,740,740,740,740,0
|
|
20231201,184500,57196305,740,740,740,740,0
|
|
20231201,184400,57196305,740,740,740,740,0
|
|
20231201,184300,57196305,740,740,740,740,0
|
|
20231201,184200,57196305,740,740,740,740,0
|
|
20231201,184100,57196305,740,740,740,740,0
|
|
20231201,184000,57196305,740,740,740,740,0
|
|
20231201,183900,57196305,740,740,740,740,0
|
|
20231201,183800,57196305,740,740,740,740,0
|
|
20231201,183700,57196305,740,740,740,740,0
|
|
20231201,183600,57196305,740,740,740,740,0
|
|
20231201,183500,57196305,740,740,740,740,0
|
|
20231201,183400,57196305,740,740,740,740,0
|
|
20231201,183300,57196305,740,740,740,740,0
|
|
20231201,183200,57196305,740,740,740,740,0
|
|
20231201,183100,57196305,740,740,740,740,0
|
|
20231201,183000,57196305,740,740,740,740,0
|
|
20231201,182900,57196305,740,740,740,740,0
|
|
20231201,182800,57196305,740,740,740,740,0
|
|
20231201,182700,57196305,740,740,740,740,0
|
|
20231201,182600,57196305,740,740,740,740,0
|
|
20231201,182500,57196305,740,740,740,740,0
|
|
20231201,182400,57196305,740,740,740,740,0
|
|
20231201,182300,57196305,740,740,740,740,0
|
|
20231201,182200,57196305,740,740,740,740,0
|
|
20231201,182100,57196305,740,740,740,740,0
|
|
20231201,182000,57196305,740,740,740,740,0
|
|
20231201,181900,57196305,740,740,740,740,0
|
|
20231201,181800,57196305,740,740,740,740,0
|
|
20231201,181700,57196305,740,740,740,740,1030
|
|
20231201,181600,57196305,740,740,740,740,0
|
|
20231201,181500,57196305,740,740,740,740,0
|
|
20231201,181400,57196305,740,740,740,740,0
|
|
20231201,181300,57196305,740,740,740,740,0
|
|
20231201,181200,57196305,740,740,740,740,0
|
|
20231201,181100,57196305,740,740,740,740,0
|
|
20231201,181000,57196305,740,740,740,740,0
|
|
20231201,180900,57196305,740,740,740,740,0
|
|
20231201,180800,57196305,740,740,740,740,0
|
|
20231201,180700,57196305,740,740,740,740,0
|
|
20231201,180600,57196305,740,740,740,740,0
|
|
20231201,180500,57196305,740,740,740,740,0
|
|
20231201,180400,57196305,740,740,740,740,0
|
|
20231201,180300,57196305,740,740,740,740,0
|
|
20231201,180200,57196305,740,740,740,740,0
|
|
20231201,180100,57196305,740,740,740,740,0
|
|
20231201,180000,57196305,740,740,740,740,0
|
|
20231201,175900,57196305,740,740,740,740,0
|
|
20231201,175800,57196305,740,740,740,740,0
|
|
20231201,175700,57196305,740,740,740,740,0
|
|
20231201,175600,57196305,740,740,740,740,0
|
|
20231201,175500,57196305,740,740,740,740,0
|
|
20231201,175400,57196305,740,740,740,740,0
|
|
20231201,175300,57196305,740,740,740,740,0
|
|
20231201,175200,57196305,740,740,740,740,0
|
|
20231201,175100,57196305,740,740,740,740,0
|
|
20231201,175000,57196305,740,740,740,740,0
|
|
20231201,174900,57196305,740,740,740,740,0
|
|
20231201,174800,57196305,740,740,740,740,0
|
|
20231201,174700,57196305,740,740,740,740,1030
|
|
20231201,174600,57196305,740,740,740,740,0
|
|
20231201,174500,57196305,740,740,740,740,0
|
|
20231201,174400,57196305,740,740,740,740,0
|
|
20231201,174300,57196305,740,740,740,740,0
|
|
20231201,174200,57196305,740,740,740,740,0
|
|
20231201,174100,57196305,740,740,740,740,0
|
|
20231201,174000,57196305,740,740,740,740,0
|
|
20231201,173900,57196305,740,740,740,740,0
|
|
20231201,173800,57196305,740,740,740,740,0
|
|
20231201,173700,57196305,740,740,740,740,0
|
|
20231201,173600,57196305,740,740,740,740,0
|
|
20231201,173500,57196305,740,740,740,740,0
|
|
20231201,173400,57196305,740,740,740,740,0
|
|
20231201,173300,57196305,740,740,740,740,0
|
|
20231201,173200,57196305,740,740,740,740,0
|
|
20231201,173100,57196305,740,740,740,740,0
|
|
20231201,173000,57196305,740,740,740,740,0
|
|
20231201,172900,57196305,740,740,740,740,0
|
|
20231201,172800,57196305,740,740,740,740,0
|
|
20231201,172700,57196305,740,740,740,740,0
|
|
20231201,172600,57196305,740,740,740,740,0
|
|
20231201,172500,57196305,740,740,740,740,0
|
|
20231201,172400,57196305,740,740,740,740,0
|
|
20231201,172300,57196305,740,740,740,740,0
|
|
20231201,172200,57196305,740,740,740,740,0
|
|
20231201,172100,57196305,740,740,740,740,0
|
|
20231201,172000,57196305,740,740,740,740,0
|
|
20231201,171900,57196305,740,740,740,740,0
|
|
20231201,171800,57196305,740,740,740,740,0
|
|
20231201,171700,57196305,740,740,740,740,1030
|
|
20231201,171600,57196305,740,740,740,740,0
|
|
20231201,171500,57196305,740,740,740,740,0
|
|
20231201,171400,57196305,740,740,740,740,0
|
|
20231201,171300,57196305,740,740,740,740,0
|
|
20231201,171200,57196305,740,740,740,740,0
|
|
20231201,171100,57196305,740,740,740,740,0
|
|
20231201,171000,57196305,740,740,740,740,0
|
|
20231201,170900,57196305,740,740,740,740,0
|
|
20231201,170800,57196305,740,740,740,740,0
|
|
20231201,170700,57196305,740,740,740,740,0
|
|
20231201,170600,57196305,740,740,740,740,0
|
|
20231201,170500,57196305,740,740,740,740,0
|
|
20231201,170400,57196305,740,740,740,740,0
|
|
20231201,170300,57196305,740,740,740,740,0
|
|
20231201,170200,57196305,740,740,740,740,0
|
|
20231201,170100,57196305,740,740,740,740,0
|
|
20231201,170000,57196305,740,740,740,740,0
|
|
20231201,165900,57196305,740,740,740,740,0
|
|
20231201,165800,57196305,740,740,740,740,0
|
|
20231201,165700,57196305,740,740,740,740,0
|
|
20231201,165600,57196305,740,740,740,740,0
|
|
20231201,165500,57196305,740,740,740,740,0
|
|
20231201,165400,57196305,740,740,740,740,0
|
|
20231201,165300,57196305,740,740,740,740,0
|
|
20231201,165200,57196305,740,740,740,740,0
|
|
20231201,165100,57196305,740,740,740,740,0
|
|
20231201,165000,57196305,740,740,740,740,0
|
|
20231201,164900,57196305,740,740,740,740,0
|
|
20231201,164800,57196305,740,740,740,740,0
|
|
20231201,164700,57196305,740,740,740,740,1030
|
|
20231201,164600,57196305,740,740,740,740,0
|
|
20231201,164500,57196305,740,740,740,740,0
|
|
20231201,164400,57196305,740,740,740,740,0
|
|
20231201,164300,57196305,740,740,740,740,0
|
|
20231201,164200,57196305,740,740,740,740,0
|
|
20231201,164100,57196305,740,740,740,740,0
|
|
20231201,164000,57196305,740,740,740,740,0
|
|
20231201,163900,57196305,740,740,740,740,0
|
|
20231201,163800,57196305,740,740,740,740,0
|
|
20231201,163700,57196305,740,740,740,740,0
|
|
20231201,163600,57196305,740,740,740,740,0
|
|
20231201,163500,57196305,740,740,740,740,0
|
|
20231201,163400,57196305,740,740,740,740,0
|
|
20231201,163300,57196305,740,740,740,740,0
|
|
20231201,163200,57196305,740,740,740,740,0
|
|
20231201,163100,57196305,740,740,740,740,0
|
|
20231201,163000,57196305,740,740,740,740,0
|
|
20231201,162900,57196305,740,740,740,740,0
|
|
20231201,162800,57196305,740,740,740,740,0
|
|
20231201,162700,57196305,740,740,740,740,0
|
|
20231201,162600,57196305,740,740,740,740,0
|
|
20231201,162500,57196305,740,740,740,740,0
|
|
20231201,162400,57196305,740,740,740,740,0
|
|
20231201,162300,57196305,740,740,740,740,0
|
|
20231201,162200,57196305,740,740,740,740,0
|
|
20231201,162100,57196305,740,740,740,740,0
|
|
20231201,162000,57196305,740,740,740,740,0
|
|
20231201,161900,57196305,740,740,740,740,0
|
|
20231201,161800,57196305,740,740,740,740,0
|
|
20231201,161700,57196305,740,740,740,740,1030
|
|
20231201,161600,57196305,740,740,740,740,0
|
|
20231201,161500,57196305,740,740,740,740,0
|
|
20231201,161400,57196305,740,740,740,740,0
|
|
20231201,161300,57196305,740,740,740,740,0
|
|
20231201,161200,57196305,740,740,740,740,0
|
|
20231201,161100,57196305,740,740,740,740,0
|
|
20231201,161000,57196305,740,740,740,740,0
|
|
20231201,160900,57196305,740,740,740,740,0
|
|
20231201,160800,57196305,740,740,740,740,0
|
|
20231201,160700,57196305,740,740,740,740,0
|
|
20231201,160600,57196305,740,740,740,740,0
|
|
20231201,160500,57196305,740,740,740,740,0
|
|
20231201,160400,57196305,740,740,740,740,0
|
|
20231201,160300,57196305,740,740,740,740,0
|
|
20231201,160200,57196305,740,740,740,740,0
|
|
20231201,160100,57196305,740,740,740,740,0
|
|
20231201,160000,57196305,740,740,740,740,0
|
|
20231201,155900,57196305,740,740,740,740,0
|
|
20231201,155800,57196305,740,740,740,740,0
|
|
20231201,155700,57196305,740,740,740,740,0
|
|
20231201,155600,57196305,740,740,740,740,0
|
|
20231201,155500,57196305,740,740,740,740,0
|
|
20231201,155400,57196305,740,740,740,740,0
|
|
20231201,155300,57196305,740,740,740,740,0
|
|
20231201,155200,57196305,740,740,740,740,0
|
|
20231201,155100,57196305,740,740,740,740,0
|
|
20231201,155000,57196305,740,740,740,740,0
|
|
20231201,154900,57196305,740,740,740,740,0
|
|
20231201,154800,57196305,740,740,740,740,0
|
|
20231201,154700,57196305,740,740,740,740,1030
|
|
20231201,154600,57196305,740,740,740,740,0
|
|
20231201,154500,57196305,740,740,740,740,0
|
|
20231201,154400,57196305,740,740,740,740,0
|
|
20231201,154300,57196305,740,740,740,740,0
|
|
20231201,154200,57196305,740,740,740,740,0
|
|
20231201,154100,57196305,740,740,740,740,0
|
|
20231201,154000,57196305,740,740,740,740,0
|
|
20231201,153900,57196305,740,740,740,740,0
|
|
20231201,153800,57196305,740,740,740,740,0
|
|
20231201,153700,57196305,740,740,740,740,0
|
|
20231201,153600,57196305,740,740,740,740,0
|
|
20231201,153500,57196305,740,740,740,740,0
|
|
20231201,153400,57196305,740,740,740,740,0
|
|
20231201,153300,57196305,740,740,740,740,0
|
|
20231201,153200,57196305,740,740,740,740,0
|
|
20231201,153100,57196305,740,740,740,740,0
|
|
20231201,153000,57196305,740,740,740,740,1030
|
|
20231201,152900,56434105,735,735,735,735,0
|
|
20231201,152800,56434105,735,735,735,735,0
|
|
20231201,152700,56434105,735,735,735,735,0
|
|
20231201,152600,56434105,735,735,735,735,0
|
|
20231201,152500,56434105,735,735,735,735,0
|
|
20231201,152400,56434105,735,735,735,735,0
|
|
20231201,152300,56434105,735,735,735,735,0
|
|
20231201,152200,56434105,735,735,735,735,0
|
|
20231201,152100,56434105,735,735,735,735,0
|
|
20231201,152000,56434105,735,735,735,735,0
|
|
20231201,151900,56434105,735,735,735,735,0
|
|
20231201,151800,56434105,735,734,735,734,37
|
|
20231201,151700,56406943,734,734,734,734,8
|
|
20231201,151600,56401071,734,735,735,734,10
|
|
20231201,151500,56393730,733,733,733,733,10
|
|
20231201,151400,56386400,733,734,735,733,1641
|
|
20231201,151300,55183318,735,735,735,735,8
|
|
20231201,151200,55177438,735,735,735,735,0
|
|
20231201,151100,55177438,735,735,735,735,0
|
|
20231201,151000,55177438,735,735,735,735,16
|
|
20231201,150900,55165678,735,735,735,735,0
|
|
20231201,150800,55165678,735,735,735,735,8
|
|
20231201,150700,55159798,735,735,735,735,214
|
|
20231201,150600,55002508,735,735,735,735,0
|
|
20231201,150500,55002508,735,735,735,735,0
|
|
20231201,150400,55002508,735,735,735,735,8
|
|
20231201,150300,54996628,735,734,735,734,1295
|
|
20231201,150200,54044890,734,734,734,734,8
|
|
20231201,150100,54039018,734,734,734,734,0
|
|
20231201,150000,54039018,734,734,734,734,0
|
|
20231201,145900,54039018,734,734,734,734,8
|
|
20231201,145800,54033146,734,733,734,733,83
|
|
20231201,145700,53972299,733,733,733,733,0
|
|
20231201,145600,53972299,733,733,733,733,0
|
|
20231201,145500,53972299,733,733,733,733,0
|
|
20231201,145400,53972299,733,733,733,733,0
|
|
20231201,145300,53972299,733,733,733,733,1
|
|
20231201,145200,53971566,730,730,730,730,30
|
|
20231201,145100,53949666,730,730,730,730,0
|
|
20231201,145000,53949666,730,730,730,730,5
|
|
20231201,144900,53946016,730,730,730,730,0
|
|
20231201,144800,53946016,730,730,730,730,0
|
|
20231201,144700,53946016,730,730,730,730,0
|
|
20231201,144600,53946016,730,730,730,730,0
|
|
20231201,144500,53946016,730,730,730,730,0
|
|
20231201,144400,53946016,730,730,730,730,0
|
|
20231201,144300,53946016,730,730,730,730,0
|
|
20231201,144200,53946016,730,730,730,730,111
|
|
20231201,144100,53864986,730,731,731,730,110
|
|
20231201,144000,53784685,736,736,736,736,0
|
|
20231201,143900,53784685,736,736,736,736,111
|
|
20231201,143800,53702989,736,736,736,736,0
|
|
20231201,143700,53702989,736,736,736,736,0
|
|
20231201,143600,53702989,736,736,736,736,0
|
|
20231201,143500,53702989,736,736,736,736,15
|
|
20231201,143400,53691949,740,740,740,740,0
|
|
20231201,143300,53691949,740,740,740,740,0
|
|
20231201,143200,53691949,740,740,740,740,715
|
|
20231201,143100,53162849,740,740,740,740,0
|
|
20231201,143000,53162849,740,740,740,740,0
|
|
20231201,142900,53162849,740,740,740,740,1
|
|
20231201,142800,53162109,740,740,740,740,0
|
|
20231201,142700,53162109,740,731,740,731,677
|
|
20231201,142600,52661138,740,740,740,740,0
|
|
20231201,142500,52661138,740,740,740,740,0
|
|
20231201,142400,52661138,740,737,740,737,6000
|
|
20231201,142300,48227962,737,737,737,737,306
|
|
20231201,142200,48002440,737,737,737,737,701
|
|
20231201,142100,47485803,738,730,738,728,384
|
|
20231201,142000,47204980,728,725,728,725,6207
|
|
20231201,141900,42695305,725,725,725,725,339
|
|
20231201,141800,42449530,725,725,725,725,0
|
|
20231201,141700,42449530,725,725,725,725,0
|
|
20231201,141600,42449530,725,725,725,725,0
|
|
20231201,141500,42449530,725,725,725,725,152
|
|
20231201,141400,42339330,725,725,725,725,1
|
|
20231201,141300,42338605,725,725,725,725,0
|
|
20231201,141200,42338605,725,725,725,725,0
|
|
20231201,141100,42338605,725,725,725,725,0
|
|
20231201,141000,42338605,725,725,725,725,0
|
|
20231201,140900,42338605,725,725,725,725,10
|
|
20231201,140800,42331355,725,725,725,725,0
|
|
20231201,140700,42331355,725,725,725,725,0
|
|
20231201,140600,42331355,725,725,725,725,0
|
|
20231201,140500,42331355,725,725,725,725,0
|
|
20231201,140400,42331355,725,725,725,725,0
|
|
20231201,140300,42331355,725,725,725,725,0
|
|
20231201,140200,42331355,725,725,725,725,1
|
|
20231201,140100,42330630,725,720,725,720,223
|
|
20231201,140000,42170065,725,725,725,725,0
|
|
20231201,135900,42170065,725,725,725,725,0
|
|
20231201,135800,42170065,725,725,725,725,0
|
|
20231201,135700,42170065,725,725,725,725,0
|
|
20231201,135600,42170065,725,725,725,725,0
|
|
20231201,135500,42170065,725,725,725,725,0
|
|
20231201,135400,42170065,725,725,725,725,0
|
|
20231201,135300,42170065,725,725,725,725,0
|
|
20231201,135200,42170065,725,725,725,725,0
|
|
20231201,135100,42170065,725,725,725,725,0
|
|
20231201,135000,42170065,725,725,725,725,1
|
|
20231201,134900,42169340,720,720,720,720,10889
|
|
20231201,134800,34329260,720,715,720,715,10013
|
|
20231201,134700,27119975,715,715,715,715,2
|
|
20231201,134600,27118545,717,717,717,717,315
|
|
20231201,134500,26892690,720,720,720,720,0
|
|
20231201,134400,26892690,720,720,720,720,0
|
|
20231201,134300,26892690,720,720,720,720,1
|
|
20231201,134200,26891970,717,717,717,717,0
|
|
20231201,134100,26891970,717,717,717,717,4
|
|
20231201,134000,26889102,717,717,717,717,667
|
|
20231201,133900,26410863,720,720,720,720,0
|
|
20231201,133800,26410863,720,720,720,720,0
|
|
20231201,133700,26410863,720,720,720,720,0
|
|
20231201,133600,26410863,720,720,720,720,0
|
|
20231201,133500,26410863,720,720,720,720,1
|
|
20231201,133400,26410143,720,720,720,720,0
|
|
20231201,133300,26410143,720,720,720,720,0
|
|
20231201,133200,26410143,720,720,720,720,0
|
|
20231201,133100,26410143,720,718,720,718,2502
|
|
20231201,133000,24613704,718,717,718,717,16
|
|
20231201,132900,24602231,715,715,715,715,1
|
|
20231201,132800,24601516,720,720,720,720,0
|
|
20231201,132700,24601516,720,720,720,720,392
|
|
20231201,132600,24319276,715,715,715,715,0
|
|
20231201,132500,24319276,715,715,715,715,2
|
|
20231201,132400,24317846,720,719,720,719,16
|
|
20231201,132300,24306341,719,719,719,719,0
|
|
20231201,132200,24306341,719,719,719,719,0
|
|
20231201,132100,24306341,719,719,719,719,1
|
|
20231201,132000,24305622,715,715,715,715,0
|
|
20231201,131900,24305622,715,717,717,715,3
|
|
20231201,131800,24303474,719,719,719,719,0
|
|
20231201,131700,24303474,719,719,719,719,0
|
|
20231201,131600,24303474,719,719,719,719,0
|
|
20231201,131500,24303474,719,719,719,719,0
|
|
20231201,131400,24303474,719,719,719,719,0
|
|
20231201,131300,24303474,719,719,719,719,0
|
|
20231201,131200,24303474,719,719,719,719,0
|
|
20231201,131100,24303474,719,719,719,719,0
|
|
20231201,131000,24303474,719,719,719,719,0
|
|
20231201,130900,24303474,719,719,719,719,0
|
|
20231201,130800,24303474,719,719,719,719,0
|
|
20231201,130700,24303474,719,719,719,719,0
|
|
20231201,130600,24303474,719,719,719,719,0
|
|
20231201,130500,24303474,719,719,719,719,1
|
|
20231201,130400,24302755,714,714,714,714,0
|
|
20231201,130300,24302755,714,714,714,714,0
|
|
20231201,130200,24302755,714,715,718,714,118
|
|
20231201,130100,24218320,715,714,715,714,301
|
|
20231201,130000,24003106,715,715,715,715,624
|
|
20231201,125900,23556946,715,715,715,715,0
|
|
20231201,125800,23556946,715,715,715,715,0
|
|
20231201,125700,23556946,715,716,716,715,1798
|
|
20231201,125600,22271375,715,718,718,715,305
|
|
20231201,125500,22052391,718,718,718,718,0
|
|
20231201,125400,22052391,718,719,719,718,2
|
|
20231201,125300,22050954,720,720,720,720,0
|
|
20231201,125200,22050954,720,720,720,720,800
|
|
20231201,125100,21474954,720,721,721,718,5
|
|
20231201,125000,21471356,720,719,720,719,6439
|
|
20231201,124900,16840908,719,719,719,719,0
|
|
20231201,124800,16840908,719,718,719,718,16
|
|
20231201,124700,16829405,719,719,719,719,0
|
|
20231201,124600,16829405,719,719,719,719,0
|
|
20231201,124500,16829405,719,719,719,719,0
|
|
20231201,124400,16829405,719,719,719,719,0
|
|
20231201,124300,16829405,719,719,719,719,0
|
|
20231201,124200,16829405,719,719,719,719,0
|
|
20231201,124100,16829405,719,719,719,719,0
|
|
20231201,124000,16829405,719,719,719,719,0
|
|
20231201,123900,16829405,719,719,719,719,0
|
|
20231201,123800,16829405,719,719,719,719,1
|
|
20231201,123700,16828686,718,718,718,718,0
|
|
20231201,123600,16828686,718,718,718,718,0
|
|
20231201,123500,16828686,718,718,718,718,0
|
|
20231201,123400,16828686,718,718,718,718,199
|
|
20231201,123300,16685804,718,718,718,718,0
|
|
20231201,123200,16685804,718,718,718,718,0
|
|
20231201,123100,16685804,718,718,718,718,0
|
|
20231201,123000,16685804,718,718,718,718,1018
|
|
20231201,122900,15954880,718,718,718,718,0
|
|
20231201,122800,15954880,718,718,718,718,0
|
|
20231201,122700,15954880,718,718,718,718,0
|
|
20231201,122600,15954880,718,718,718,718,0
|
|
20231201,122500,15954880,718,718,718,718,0
|
|
20231201,122400,15954880,718,718,718,718,0
|
|
20231201,122300,15954880,718,718,718,718,0
|
|
20231201,122200,15954880,718,718,718,718,0
|
|
20231201,122100,15954880,718,718,718,718,0
|
|
20231201,122000,15954880,718,718,718,718,0
|
|
20231201,121900,15954880,718,718,718,718,0
|
|
20231201,121800,15954880,718,718,718,718,0
|
|
20231201,121700,15954880,718,718,718,718,0
|
|
20231201,121600,15954880,718,718,718,718,0
|
|
20231201,121500,15954880,718,718,718,718,0
|
|
20231201,121400,15954880,718,718,718,718,0
|
|
20231201,121300,15954880,718,718,718,718,0
|
|
20231201,121200,15954880,718,718,718,718,0
|
|
20231201,121100,15954880,718,718,718,718,0
|
|
20231201,121000,15954880,718,718,718,718,0
|
|
20231201,120900,15954880,718,718,718,718,503
|
|
20231201,120800,15593726,718,718,718,718,1
|
|
20231201,120700,15593008,717,717,717,717,0
|
|
20231201,120600,15593008,717,717,717,717,0
|
|
20231201,120500,15593008,717,717,717,717,0
|
|
20231201,120400,15593008,717,717,717,717,0
|
|
20231201,120300,15593008,717,717,717,717,0
|
|
20231201,120200,15593008,717,717,717,717,0
|
|
20231201,120100,15593008,717,717,717,717,0
|
|
20231201,120000,15593008,717,717,717,717,32
|
|
20231201,115900,15570064,718,718,718,718,50
|
|
20231201,115800,15534164,718,718,718,718,737
|
|
20231201,115700,15004998,718,715,718,715,1459
|
|
20231201,115600,13958742,716,716,716,716,0
|
|
20231201,115500,13958742,716,716,716,716,0
|
|
20231201,115400,13958742,716,716,716,716,0
|
|
20231201,115300,13958742,716,716,716,716,0
|
|
20231201,115200,13958742,716,716,716,716,0
|
|
20231201,115100,13958742,716,716,716,716,0
|
|
20231201,115000,13958742,716,716,716,716,100
|
|
20231201,114900,13887142,718,718,718,718,0
|
|
20231201,114800,13887142,718,718,718,718,0
|
|
20231201,114700,13887142,718,718,718,718,0
|
|
20231201,114600,13887142,718,718,718,718,0
|
|
20231201,114500,13887142,718,718,718,718,0
|
|
20231201,114400,13887142,718,718,718,718,0
|
|
20231201,114300,13887142,718,718,718,718,0
|
|
20231201,114200,13887142,718,718,718,718,0
|
|
20231201,114100,13887142,718,718,718,718,0
|
|
20231201,114000,13887142,718,718,718,718,0
|
|
20231201,113900,13887142,718,718,718,718,0
|
|
20231201,113800,13887142,718,717,718,717,1296
|
|
20231201,113700,12956615,717,717,717,717,1
|
|
20231201,113600,12955898,716,716,716,716,99
|
|
20231201,113500,12885014,718,718,718,718,10
|
|
20231201,113400,12877834,718,718,718,718,0
|
|
20231201,113300,12877834,718,718,718,718,0
|
|
20231201,113200,12877834,718,718,718,718,0
|
|
20231201,113100,12877834,718,718,718,718,0
|
|
20231201,113000,12877834,718,718,718,718,0
|
|
20231201,112900,12877834,718,718,718,718,216
|
|
20231201,112800,12722746,718,718,718,718,0
|
|
20231201,112700,12722746,718,718,718,718,0
|
|
20231201,112600,12722746,718,718,718,718,0
|
|
20231201,112500,12722746,718,718,718,718,0
|
|
20231201,112400,12722746,718,718,718,718,0
|
|
20231201,112300,12722746,718,718,718,718,0
|
|
20231201,112200,12722746,718,718,718,718,0
|
|
20231201,112100,12722746,718,718,718,718,516
|
|
20231201,112000,12352258,718,718,718,718,0
|
|
20231201,111900,12352258,718,718,718,718,0
|
|
20231201,111800,12352258,718,718,718,718,1
|
|
20231201,111700,12351540,718,718,718,718,72
|
|
20231201,111600,12299844,718,718,718,718,1000
|
|
20231201,111500,11581844,718,718,718,718,0
|
|
20231201,111400,11581844,718,718,718,718,1
|
|
20231201,111300,11581126,715,715,715,715,0
|
|
20231201,111200,11581126,715,715,715,715,0
|
|
20231201,111100,11581126,715,715,715,715,0
|
|
20231201,111000,11581126,715,715,715,715,0
|
|
20231201,110900,11581126,715,715,715,715,0
|
|
20231201,110800,11581126,715,715,715,715,0
|
|
20231201,110700,11581126,715,715,715,715,0
|
|
20231201,110600,11581126,715,715,715,715,0
|
|
20231201,110500,11581126,715,715,715,715,0
|
|
20231201,110400,11581126,715,715,715,715,1
|
|
20231201,110300,11580411,718,717,718,717,1003
|
|
20231201,110200,10860260,717,717,717,717,0
|
|
20231201,110100,10860260,717,717,717,717,0
|
|
20231201,110000,10860260,717,717,717,717,0
|
|
20231201,105900,10860260,717,717,717,717,1
|
|
20231201,105800,10859543,715,715,715,715,0
|
|
20231201,105700,10859543,715,715,715,715,0
|
|
20231201,105600,10859543,715,715,715,715,70
|
|
20231201,105500,10809493,715,715,715,715,0
|
|
20231201,105400,10809493,715,715,715,715,0
|
|
20231201,105300,10809493,715,715,715,715,10
|
|
20231201,105200,10802343,719,719,719,719,0
|
|
20231201,105100,10802343,719,719,719,719,0
|
|
20231201,105000,10802343,719,719,719,719,0
|
|
20231201,104900,10802343,719,719,719,719,0
|
|
20231201,104800,10802343,719,719,719,719,0
|
|
20231201,104700,10802343,719,719,719,719,0
|
|
20231201,104600,10802343,719,719,719,719,0
|
|
20231201,104500,10802343,719,719,719,719,0
|
|
20231201,104400,10802343,719,719,719,719,0
|
|
20231201,104300,10802343,719,719,719,719,0
|
|
20231201,104200,10802343,719,719,719,719,1
|
|
20231201,104100,10801624,717,717,717,717,0
|
|
20231201,104000,10801624,717,717,717,717,0
|
|
20231201,103900,10801624,717,717,717,717,0
|
|
20231201,103800,10801624,717,718,718,717,100
|
|
20231201,103700,10729921,717,718,718,717,100
|
|
20231201,103600,10658198,717,715,717,715,2648
|
|
20231201,103500,8761242,716,716,716,715,74
|
|
20231201,103400,8708260,716,716,716,716,0
|
|
20231201,103300,8708260,716,716,716,716,0
|
|
20231201,103200,8708260,716,716,716,716,0
|
|
20231201,103100,8708260,716,716,716,716,0
|
|
20231201,103000,8708260,716,716,716,716,0
|
|
20231201,102900,8708260,716,716,716,716,0
|
|
20231201,102800,8708260,716,716,716,716,0
|
|
20231201,102700,8708260,716,716,716,716,0
|
|
20231201,102600,8708260,716,716,716,716,0
|
|
20231201,102500,8708260,716,716,716,716,2
|
|
20231201,102400,8706828,717,717,717,717,0
|
|
20231201,102300,8706828,717,717,717,717,0
|
|
20231201,102200,8706828,717,717,717,717,10
|
|
20231201,102100,8699658,718,718,718,718,0
|
|
20231201,102000,8699658,718,718,718,718,0
|
|
20231201,101900,8699658,718,718,718,718,0
|
|
20231201,101800,8699658,718,718,718,718,0
|
|
20231201,101700,8699658,718,718,718,718,0
|
|
20231201,101600,8699658,718,718,718,718,0
|
|
20231201,101500,8699658,718,718,718,718,0
|
|
20231201,101400,8699658,718,718,718,718,0
|
|
20231201,101300,8699658,718,718,718,718,0
|
|
20231201,101200,8699658,718,718,718,718,0
|
|
20231201,101100,8699658,718,718,718,718,0
|
|
20231201,101000,8699658,718,718,718,718,0
|
|
20231201,100900,8699658,718,718,718,718,0
|
|
20231201,100800,8699658,718,718,718,718,0
|
|
20231201,100700,8699658,718,718,718,718,0
|
|
20231201,100600,8699658,718,718,718,718,0
|
|
20231201,100500,8699658,718,718,718,718,0
|
|
20231201,100400,8699658,718,718,718,718,59
|
|
20231201,100300,8657296,718,714,718,714,1003
|
|
20231201,100200,7937217,714,714,714,714,0
|
|
20231201,100100,7937217,714,714,714,714,1
|
|
20231201,100000,7936503,715,715,715,715,0
|
|
20231201,095900,7936503,715,715,715,715,0
|
|
20231201,095800,7936503,715,715,715,715,0
|
|
20231201,095700,7936503,715,715,715,715,0
|
|
20231201,095600,7936503,715,715,715,715,0
|
|
20231201,095500,7936503,715,715,715,715,0
|
|
20231201,095400,7936503,715,715,715,715,0
|
|
20231201,095300,7936503,715,712,715,700,7014
|
|
20231201,095200,3008375,718,718,718,718,2000
|
|
20231201,095100,1572375,718,718,718,718,0
|
|
20231201,095000,1572375,718,718,718,718,0
|
|
20231201,094900,1572375,718,718,718,718,0
|
|
20231201,094800,1572375,718,718,718,718,1
|
|
20231201,094700,1571657,719,719,719,719,0
|
|
20231201,094600,1571657,719,719,719,719,0
|
|
20231201,094500,1571657,719,719,719,719,0
|
|
20231201,094400,1571657,719,719,719,719,0
|
|
20231201,094300,1571657,719,719,719,719,6
|
|
20231201,094200,1567343,719,719,719,719,1
|
|
20231201,094100,1566624,719,719,719,719,1
|
|
20231201,094000,1565905,718,716,718,716,148
|
|
20231201,093900,1459741,718,718,718,718,0
|
|
20231201,093800,1459741,718,718,718,718,0
|
|
20231201,093700,1459741,718,718,718,718,0
|
|
20231201,093600,1459741,718,718,718,718,0
|
|
20231201,093500,1459741,718,718,718,718,0
|
|
20231201,093400,1459741,718,718,718,718,0
|
|
20231201,093300,1459741,718,717,718,717,1500
|
|
20231201,093200,383272,712,712,712,712,0
|
|
20231201,093100,383272,712,712,712,712,0
|
|
20231201,093000,383272,712,715,715,712,64
|
|
20231201,092900,337683,712,712,712,712,0
|
|
20231201,092800,337683,712,712,712,712,0
|
|
20231201,092700,337683,712,712,712,712,0
|
|
20231201,092600,337683,712,712,712,712,0
|
|
20231201,092500,337683,712,712,712,712,0
|
|
20231201,092400,337683,712,712,712,712,0
|
|
20231201,092300,337683,712,712,712,712,0
|
|
20231201,092200,337683,712,712,712,712,0
|
|
20231201,092100,337683,712,712,712,712,0
|
|
20231201,092000,337683,712,712,712,712,0
|
|
20231201,091900,337683,712,712,712,712,0
|
|
20231201,091800,337683,712,712,712,712,1
|
|
20231201,091700,336971,719,714,719,714,76
|
|
20231201,091600,282702,711,711,711,711,83
|
|
20231201,091500,223689,714,714,714,714,0
|
|
20231201,091400,223689,714,714,714,714,0
|
|
20231201,091300,223689,714,715,715,714,302
|
|
20231201,091200,7865,715,715,715,715,0
|
|
20231201,091100,7865,715,715,715,715,1
|
|
20231201,091000,7150,715,715,715,715,0
|
|
20231201,090900,7150,715,715,715,715,0
|
|
20231201,090800,7150,715,715,715,715,0
|
|
20231201,090700,7150,715,715,715,715,7
|
|
20231201,090600,2145,715,715,715,715,0
|
|
20231201,090500,2145,715,715,715,715,0
|
|
20231201,090400,2145,715,715,715,715,2
|
|
20231201,090300,715,715,715,715,715,1
|
|
20231201,090200,0,714,714,714,714,0
|
|
20231201,090100,0,714,714,714,714,0
|
|
20231201,090000,0,714,714,714,714,0
|