623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192000,258526148,414,414,414,414,8814
|
|
20231204,191900,258526148,414,414,414,414,0
|
|
20231204,191800,258526148,414,414,414,414,0
|
|
20231204,191700,258526148,414,414,414,414,0
|
|
20231204,191600,258526148,414,414,414,414,0
|
|
20231204,191500,258526148,414,414,414,414,0
|
|
20231204,191400,258526148,414,414,414,414,0
|
|
20231204,191300,258526148,414,414,414,414,0
|
|
20231204,191200,258526148,414,414,414,414,0
|
|
20231204,191100,258526148,414,414,414,414,0
|
|
20231204,191000,258526148,414,414,414,414,0
|
|
20231204,190900,258526148,414,414,414,414,0
|
|
20231204,190800,258526148,414,414,414,414,0
|
|
20231204,190700,258526148,414,414,414,414,0
|
|
20231204,190600,258526148,414,414,414,414,0
|
|
20231204,190500,258526148,414,414,414,414,0
|
|
20231204,190400,258526148,414,414,414,414,0
|
|
20231204,190300,258526148,414,414,414,414,0
|
|
20231204,190200,258526148,414,414,414,414,0
|
|
20231204,190100,258526148,414,414,414,414,0
|
|
20231204,190000,258526148,414,414,414,414,0
|
|
20231204,185900,258526148,414,414,414,414,0
|
|
20231204,185800,258526148,414,414,414,414,0
|
|
20231204,185700,258526148,414,414,414,414,0
|
|
20231204,185600,258526148,414,414,414,414,0
|
|
20231204,185500,258526148,414,414,414,414,0
|
|
20231204,185400,258526148,414,414,414,414,0
|
|
20231204,185300,258526148,414,414,414,414,0
|
|
20231204,185200,258526148,414,414,414,414,0
|
|
20231204,185100,258526148,414,414,414,414,0
|
|
20231204,185000,258526148,414,414,414,414,8814
|
|
20231204,184900,258526148,414,414,414,414,0
|
|
20231204,184800,258526148,414,414,414,414,0
|
|
20231204,184700,258526148,414,414,414,414,0
|
|
20231204,184600,258526148,414,414,414,414,0
|
|
20231204,184500,258526148,414,414,414,414,0
|
|
20231204,184400,258526148,414,414,414,414,0
|
|
20231204,184300,258526148,414,414,414,414,0
|
|
20231204,184200,258526148,414,414,414,414,0
|
|
20231204,184100,258526148,414,414,414,414,0
|
|
20231204,184000,258526148,414,414,414,414,0
|
|
20231204,183900,258526148,414,414,414,414,0
|
|
20231204,183800,258526148,414,414,414,414,0
|
|
20231204,183700,258526148,414,414,414,414,0
|
|
20231204,183600,258526148,414,414,414,414,0
|
|
20231204,183500,258526148,414,414,414,414,0
|
|
20231204,183400,258526148,414,414,414,414,0
|
|
20231204,183300,258526148,414,414,414,414,0
|
|
20231204,183200,258526148,414,414,414,414,0
|
|
20231204,183100,258526148,414,414,414,414,0
|
|
20231204,183000,258526148,414,414,414,414,0
|
|
20231204,182900,258526148,414,414,414,414,0
|
|
20231204,182800,258526148,414,414,414,414,0
|
|
20231204,182700,258526148,414,414,414,414,0
|
|
20231204,182600,258526148,414,414,414,414,0
|
|
20231204,182500,258526148,414,414,414,414,0
|
|
20231204,182400,258526148,414,414,414,414,0
|
|
20231204,182300,258526148,414,414,414,414,0
|
|
20231204,182200,258526148,414,414,414,414,0
|
|
20231204,182100,258526148,414,414,414,414,0
|
|
20231204,182000,258526148,414,414,414,414,8814
|
|
20231204,181900,258526148,414,414,414,414,0
|
|
20231204,181800,258526148,414,414,414,414,0
|
|
20231204,181700,258526148,414,414,414,414,0
|
|
20231204,181600,258526148,414,414,414,414,0
|
|
20231204,181500,258526148,414,414,414,414,0
|
|
20231204,181400,258526148,414,414,414,414,0
|
|
20231204,181300,258526148,414,414,414,414,0
|
|
20231204,181200,258526148,414,414,414,414,0
|
|
20231204,181100,258526148,414,414,414,414,0
|
|
20231204,181000,258526148,414,414,414,414,0
|
|
20231204,180900,258526148,414,414,414,414,0
|
|
20231204,180800,258526148,414,414,414,414,0
|
|
20231204,180700,258526148,414,414,414,414,0
|
|
20231204,180600,258526148,414,414,414,414,0
|
|
20231204,180500,258526148,414,414,414,414,0
|
|
20231204,180400,258526148,414,414,414,414,0
|
|
20231204,180300,258526148,414,414,414,414,0
|
|
20231204,180200,258526148,414,414,414,414,0
|
|
20231204,180100,258526148,414,414,414,414,0
|
|
20231204,180000,258526148,414,414,414,414,0
|
|
20231204,175900,258526148,414,414,414,414,0
|
|
20231204,175800,258526148,414,414,414,414,0
|
|
20231204,175700,258526148,414,414,414,414,0
|
|
20231204,175600,258526148,414,414,414,414,0
|
|
20231204,175500,258526148,414,414,414,414,0
|
|
20231204,175400,258526148,414,414,414,414,0
|
|
20231204,175300,258526148,414,414,414,414,0
|
|
20231204,175200,258526148,414,414,414,414,0
|
|
20231204,175100,258526148,414,414,414,414,0
|
|
20231204,175000,258526148,414,414,414,414,8814
|
|
20231204,174900,258526148,414,414,414,414,0
|
|
20231204,174800,258526148,414,414,414,414,0
|
|
20231204,174700,258526148,414,414,414,414,0
|
|
20231204,174600,258526148,414,414,414,414,0
|
|
20231204,174500,258526148,414,414,414,414,0
|
|
20231204,174400,258526148,414,414,414,414,0
|
|
20231204,174300,258526148,414,414,414,414,0
|
|
20231204,174200,258526148,414,414,414,414,0
|
|
20231204,174100,258526148,414,414,414,414,0
|
|
20231204,174000,258526148,414,414,414,414,0
|
|
20231204,173900,258526148,414,414,414,414,0
|
|
20231204,173800,258526148,414,414,414,414,0
|
|
20231204,173700,258526148,414,414,414,414,0
|
|
20231204,173600,258526148,414,414,414,414,0
|
|
20231204,173500,258526148,414,414,414,414,0
|
|
20231204,173400,258526148,414,414,414,414,0
|
|
20231204,173300,258526148,414,414,414,414,0
|
|
20231204,173200,258526148,414,414,414,414,0
|
|
20231204,173100,258526148,414,414,414,414,0
|
|
20231204,173000,258526148,414,414,414,414,0
|
|
20231204,172900,258526148,414,414,414,414,0
|
|
20231204,172800,258526148,414,414,414,414,0
|
|
20231204,172700,258526148,414,414,414,414,0
|
|
20231204,172600,258526148,414,414,414,414,0
|
|
20231204,172500,258526148,414,414,414,414,0
|
|
20231204,172400,258526148,414,414,414,414,0
|
|
20231204,172300,258526148,414,414,414,414,0
|
|
20231204,172200,258526148,414,414,414,414,0
|
|
20231204,172100,258526148,414,414,414,414,0
|
|
20231204,172000,258526148,414,414,414,414,8814
|
|
20231204,171900,258526148,414,414,414,414,0
|
|
20231204,171800,258526148,414,414,414,414,0
|
|
20231204,171700,258526148,414,414,414,414,0
|
|
20231204,171600,258526148,414,414,414,414,0
|
|
20231204,171500,258526148,414,414,414,414,0
|
|
20231204,171400,258526148,414,414,414,414,0
|
|
20231204,171300,258526148,414,414,414,414,0
|
|
20231204,171200,258526148,414,414,414,414,0
|
|
20231204,171100,258526148,414,414,414,414,0
|
|
20231204,171000,258526148,414,414,414,414,0
|
|
20231204,170900,258526148,414,414,414,414,0
|
|
20231204,170800,258526148,414,414,414,414,0
|
|
20231204,170700,258526148,414,414,414,414,0
|
|
20231204,170600,258526148,414,414,414,414,0
|
|
20231204,170500,258526148,414,414,414,414,0
|
|
20231204,170400,258526148,414,414,414,414,0
|
|
20231204,170300,258526148,414,414,414,414,0
|
|
20231204,170200,258526148,414,414,414,414,0
|
|
20231204,170100,258526148,414,414,414,414,0
|
|
20231204,170000,258526148,414,414,414,414,0
|
|
20231204,165900,258526148,414,414,414,414,0
|
|
20231204,165800,258526148,414,414,414,414,0
|
|
20231204,165700,258526148,414,414,414,414,0
|
|
20231204,165600,258526148,414,414,414,414,0
|
|
20231204,165500,258526148,414,414,414,414,0
|
|
20231204,165400,258526148,414,414,414,414,0
|
|
20231204,165300,258526148,414,414,414,414,0
|
|
20231204,165200,258526148,414,414,414,414,0
|
|
20231204,165100,258526148,414,414,414,414,0
|
|
20231204,165000,258526148,414,414,414,414,8814
|
|
20231204,164900,258526148,414,414,414,414,0
|
|
20231204,164800,258526148,414,414,414,414,0
|
|
20231204,164700,258526148,414,414,414,414,0
|
|
20231204,164600,258526148,414,414,414,414,0
|
|
20231204,164500,258526148,414,414,414,414,0
|
|
20231204,164400,258526148,414,414,414,414,0
|
|
20231204,164300,258526148,414,414,414,414,0
|
|
20231204,164200,258526148,414,414,414,414,0
|
|
20231204,164100,258526148,414,414,414,414,0
|
|
20231204,164000,258526148,414,414,414,414,0
|
|
20231204,163900,258526148,414,414,414,414,0
|
|
20231204,163800,258526148,414,414,414,414,0
|
|
20231204,163700,258526148,414,414,414,414,0
|
|
20231204,163600,258526148,414,414,414,414,0
|
|
20231204,163500,258526148,414,414,414,414,0
|
|
20231204,163400,258526148,414,414,414,414,0
|
|
20231204,163300,258526148,414,414,414,414,0
|
|
20231204,163200,258526148,414,414,414,414,0
|
|
20231204,163100,258526148,414,414,414,414,0
|
|
20231204,163000,258526148,414,414,414,414,0
|
|
20231204,162900,258526148,414,414,414,414,0
|
|
20231204,162800,258526148,414,414,414,414,0
|
|
20231204,162700,258526148,414,414,414,414,0
|
|
20231204,162600,258526148,414,414,414,414,0
|
|
20231204,162500,258526148,414,414,414,414,0
|
|
20231204,162400,258526148,414,414,414,414,0
|
|
20231204,162300,258526148,414,414,414,414,0
|
|
20231204,162200,258526148,414,414,414,414,0
|
|
20231204,162100,258526148,414,414,414,414,0
|
|
20231204,162000,258526148,414,414,414,414,8814
|
|
20231204,161900,258526148,414,414,414,414,0
|
|
20231204,161800,258526148,414,414,414,414,0
|
|
20231204,161700,258526148,414,414,414,414,0
|
|
20231204,161600,258526148,414,414,414,414,0
|
|
20231204,161500,258526148,414,414,414,414,0
|
|
20231204,161400,258526148,414,414,414,414,0
|
|
20231204,161300,258526148,414,414,414,414,0
|
|
20231204,161200,258526148,414,414,414,414,0
|
|
20231204,161100,258526148,414,414,414,414,0
|
|
20231204,161000,258526148,414,414,414,414,0
|
|
20231204,160900,258526148,414,414,414,414,0
|
|
20231204,160800,258526148,414,414,414,414,0
|
|
20231204,160700,258526148,414,414,414,414,0
|
|
20231204,160600,258526148,414,414,414,414,0
|
|
20231204,160500,258526148,414,414,414,414,0
|
|
20231204,160400,258526148,414,414,414,414,0
|
|
20231204,160300,258526148,414,414,414,414,0
|
|
20231204,160200,258526148,414,414,414,414,0
|
|
20231204,160100,258526148,414,414,414,414,0
|
|
20231204,160000,258526148,414,414,414,414,0
|
|
20231204,155900,258526148,414,414,414,414,0
|
|
20231204,155800,258526148,414,414,414,414,0
|
|
20231204,155700,258526148,414,414,414,414,0
|
|
20231204,155600,258526148,414,414,414,414,0
|
|
20231204,155500,258526148,414,414,414,414,0
|
|
20231204,155400,258526148,414,414,414,414,0
|
|
20231204,155300,258526148,414,414,414,414,0
|
|
20231204,155200,258526148,414,414,414,414,0
|
|
20231204,155100,258526148,414,414,414,414,0
|
|
20231204,155000,258526148,414,414,414,414,8814
|
|
20231204,154900,258526148,414,414,414,414,0
|
|
20231204,154800,258526148,414,414,414,414,0
|
|
20231204,154700,258526148,414,414,414,414,0
|
|
20231204,154600,258526148,414,414,414,414,0
|
|
20231204,154500,258526148,414,414,414,414,0
|
|
20231204,154400,258526148,414,414,414,414,0
|
|
20231204,154300,258526148,414,414,414,414,0
|
|
20231204,154200,258526148,414,414,414,414,0
|
|
20231204,154100,258526148,414,414,414,414,0
|
|
20231204,154000,258526148,414,414,414,414,0
|
|
20231204,153900,258526148,414,414,414,414,0
|
|
20231204,153800,258526148,414,414,414,414,0
|
|
20231204,153700,258526148,414,414,414,414,0
|
|
20231204,153600,258526148,414,414,414,414,0
|
|
20231204,153500,258526148,414,414,414,414,0
|
|
20231204,153400,258526148,414,414,414,414,0
|
|
20231204,153300,258526148,414,414,414,414,0
|
|
20231204,153200,258526148,414,414,414,414,0
|
|
20231204,153100,258526148,414,414,414,414,0
|
|
20231204,153000,258526148,414,414,414,414,8814
|
|
20231204,152900,254877152,416,416,416,416,0
|
|
20231204,152800,254877152,416,416,416,416,0
|
|
20231204,152700,254877152,416,416,416,416,0
|
|
20231204,152600,254877152,416,416,416,416,0
|
|
20231204,152500,254877152,416,416,416,416,0
|
|
20231204,152400,254877152,416,416,416,416,0
|
|
20231204,152300,254877152,416,416,416,416,0
|
|
20231204,152200,254877152,416,416,416,416,0
|
|
20231204,152100,254877152,416,416,416,416,0
|
|
20231204,152000,254877152,416,416,416,416,0
|
|
20231204,151900,254877152,416,415,416,415,2908
|
|
20231204,151800,253670195,415,414,415,414,5297
|
|
20231204,151700,251477192,415,415,415,415,0
|
|
20231204,151600,251477192,415,414,415,414,61
|
|
20231204,151500,251451895,415,414,415,414,24
|
|
20231204,151400,251441955,415,415,415,415,100
|
|
20231204,151300,251400455,415,413,415,413,26095
|
|
20231204,151200,240597092,413,414,414,413,7391
|
|
20231204,151100,237544506,415,414,415,413,2253
|
|
20231204,151000,236612888,414,414,414,414,4341
|
|
20231204,150900,234815714,414,414,414,414,30
|
|
20231204,150800,234803294,414,414,414,414,0
|
|
20231204,150700,234803294,414,414,414,414,1
|
|
20231204,150600,234802880,414,414,414,414,1
|
|
20231204,150500,234802466,414,414,414,414,67
|
|
20231204,150400,234774728,414,414,414,412,1024
|
|
20231204,150300,234350796,414,412,414,412,11660
|
|
20231204,150200,229535214,413,413,413,413,3
|
|
20231204,150100,229533975,413,413,413,413,1
|
|
20231204,150000,229533562,413,413,413,413,101
|
|
20231204,145900,229491849,413,413,413,413,14
|
|
20231204,145800,229486067,413,413,413,413,31
|
|
20231204,145700,229473264,413,412,413,412,820
|
|
20231204,145600,229135071,412,412,412,412,533
|
|
20231204,145500,228915475,413,413,413,413,26
|
|
20231204,145400,228904737,413,413,413,413,76
|
|
20231204,145300,228873349,413,412,413,412,90
|
|
20231204,145200,228836258,412,412,413,411,4896
|
|
20231204,145100,226819182,413,413,413,413,24
|
|
20231204,145000,226809270,413,413,413,413,1001
|
|
20231204,144900,226395857,412,412,412,412,0
|
|
20231204,144800,226395857,412,412,412,412,0
|
|
20231204,144700,226395857,412,412,412,412,0
|
|
20231204,144600,226395857,412,412,412,412,197
|
|
20231204,144500,226314693,412,412,412,412,145
|
|
20231204,144400,226254953,412,412,412,412,1500
|
|
20231204,144300,225636953,412,413,413,412,13160
|
|
20231204,144200,220215020,413,413,413,413,100
|
|
20231204,144100,220173720,413,413,413,413,295
|
|
20231204,144000,220051885,413,413,413,413,3
|
|
20231204,143900,220050646,413,413,413,413,3
|
|
20231204,143800,220049407,413,413,413,413,93
|
|
20231204,143700,220010998,413,413,413,413,2000
|
|
20231204,143600,219184998,412,412,412,412,0
|
|
20231204,143500,219184998,412,412,412,412,593
|
|
20231204,143400,218940682,413,413,413,413,0
|
|
20231204,143300,218940682,413,413,413,413,10030
|
|
20231204,143200,214798292,413,413,413,413,0
|
|
20231204,143100,214798292,413,413,413,413,0
|
|
20231204,143000,214798292,413,413,413,413,0
|
|
20231204,142900,214798292,413,413,413,413,0
|
|
20231204,142800,214798292,413,413,413,413,10
|
|
20231204,142700,214794162,413,413,413,413,0
|
|
20231204,142600,214794162,413,413,413,413,251
|
|
20231204,142500,214690499,412,412,412,412,187
|
|
20231204,142400,214613455,413,413,413,413,0
|
|
20231204,142300,214613455,413,413,413,413,0
|
|
20231204,142200,214613455,413,413,413,413,100
|
|
20231204,142100,214572155,413,413,413,413,7010
|
|
20231204,142000,211677025,412,412,412,412,3533
|
|
20231204,141900,210221429,412,412,412,412,500
|
|
20231204,141800,210015429,412,412,412,412,12
|
|
20231204,141700,210010485,411,411,411,411,99
|
|
20231204,141600,209969796,412,412,412,412,7333
|
|
20231204,141500,206948600,413,413,413,413,91
|
|
20231204,141400,206911017,413,413,413,413,559
|
|
20231204,141300,206680150,413,413,413,413,14
|
|
20231204,141200,206674368,413,413,413,413,509
|
|
20231204,141100,206464151,413,413,413,413,166
|
|
20231204,141000,206395593,413,413,413,413,1
|
|
20231204,140900,206395180,413,413,413,413,20
|
|
20231204,140800,206386920,413,413,413,413,215
|
|
20231204,140700,206298125,413,413,413,413,10
|
|
20231204,140600,206293995,413,413,413,413,300
|
|
20231204,140500,206170095,413,413,413,413,0
|
|
20231204,140400,206170095,413,413,413,413,368
|
|
20231204,140300,206018111,412,412,412,412,0
|
|
20231204,140200,206018111,412,412,412,412,300
|
|
20231204,140100,205894511,412,412,412,412,5135
|
|
20231204,140000,203778891,412,412,412,412,1035
|
|
20231204,135900,203352471,412,412,412,412,13830
|
|
20231204,135800,197654511,412,412,413,412,2003
|
|
20231204,135700,196829273,412,412,412,412,1
|
|
20231204,135600,196828861,413,413,413,413,9066
|
|
20231204,135500,193084603,414,414,414,414,46
|
|
20231204,135400,193065559,414,414,414,414,0
|
|
20231204,135300,193065559,414,414,414,414,17
|
|
20231204,135200,193058521,414,413,414,413,10300
|
|
20231204,135100,188804321,413,413,413,413,0
|
|
20231204,135000,188804321,413,413,413,413,1
|
|
20231204,134900,188803908,414,413,414,413,2
|
|
20231204,134800,188803081,414,414,414,414,100
|
|
20231204,134700,188761681,414,415,415,414,1249
|
|
20231204,134600,188244588,415,415,415,415,122
|
|
20231204,134500,188193958,414,414,414,414,5000
|
|
20231204,134400,186123958,414,414,414,414,2031
|
|
20231204,134300,185283124,414,414,414,414,970
|
|
20231204,134200,184881544,414,414,414,414,0
|
|
20231204,134100,184881544,414,414,414,414,0
|
|
20231204,134000,184881544,414,414,414,414,30
|
|
20231204,133900,184869124,414,414,414,414,0
|
|
20231204,133800,184869124,414,415,415,414,3478
|
|
20231204,133700,183429132,415,415,415,415,1
|
|
20231204,133600,183428717,414,414,414,414,25
|
|
20231204,133500,183418367,415,414,415,414,2
|
|
20231204,133400,183417538,414,414,414,414,1633
|
|
20231204,133300,182741476,414,414,414,414,2494
|
|
20231204,133200,181708960,414,414,414,414,0
|
|
20231204,133100,181708960,414,414,414,414,1
|
|
20231204,133000,181708546,414,413,414,413,1230
|
|
20231204,132900,181200326,413,413,413,413,1000
|
|
20231204,132800,180787326,414,414,414,414,6
|
|
20231204,132700,180784842,413,413,413,413,2000
|
|
20231204,132600,179958842,414,414,414,414,1
|
|
20231204,132500,179958428,413,413,413,413,0
|
|
20231204,132400,179958428,413,413,413,413,0
|
|
20231204,132300,179958428,413,413,413,413,3000
|
|
20231204,132200,178719428,413,413,413,413,1
|
|
20231204,132100,178719015,413,412,413,412,3118
|
|
20231204,132000,177434381,412,412,412,412,0
|
|
20231204,131900,177434381,412,412,412,412,21849
|
|
20231204,131800,168432593,413,413,413,413,34
|
|
20231204,131700,168418551,413,413,413,413,1215
|
|
20231204,131600,167916756,413,413,413,413,0
|
|
20231204,131500,167916756,413,413,413,413,1000
|
|
20231204,131400,167503756,413,413,413,413,1000
|
|
20231204,131300,167090756,414,413,414,413,2565
|
|
20231204,131200,166031410,413,413,413,413,14
|
|
20231204,131100,166025628,413,412,413,412,201
|
|
20231204,131000,165942616,412,412,412,412,0
|
|
20231204,130900,165942616,412,413,413,412,5174
|
|
20231204,130800,163810754,413,413,413,413,409
|
|
20231204,130700,163641837,412,413,413,412,4020
|
|
20231204,130600,161984597,413,413,413,413,1805
|
|
20231204,130500,161239132,413,413,413,413,0
|
|
20231204,130400,161239132,413,413,413,413,441
|
|
20231204,130300,161056999,413,413,413,413,1748
|
|
20231204,130200,160335075,412,413,413,412,1000
|
|
20231204,130100,159922081,412,412,412,412,0
|
|
20231204,130000,159922081,412,413,413,412,7370
|
|
20231204,125900,156881013,414,413,414,413,1001
|
|
20231204,125800,156467599,413,413,413,413,2154
|
|
20231204,125700,155577997,413,413,413,413,420
|
|
20231204,125600,155404537,414,413,414,413,2408
|
|
20231204,125500,154409831,414,414,414,414,0
|
|
20231204,125400,154409831,414,414,414,414,100
|
|
20231204,125300,154368431,413,413,413,413,0
|
|
20231204,125200,154368431,413,413,413,413,0
|
|
20231204,125100,154368431,413,413,413,413,0
|
|
20231204,125000,154368431,413,413,413,413,50
|
|
20231204,124900,154347781,414,414,414,414,1
|
|
20231204,124800,154347367,413,413,413,413,0
|
|
20231204,124700,154347367,413,413,413,413,3
|
|
20231204,124600,154346128,413,413,413,413,120
|
|
20231204,124500,154296568,413,414,414,413,97
|
|
20231204,124400,154256506,414,413,414,412,570
|
|
20231204,124300,154020648,415,414,415,412,10062
|
|
20231204,124200,149862805,414,414,414,414,97
|
|
20231204,124100,149822647,414,414,414,414,0
|
|
20231204,124000,149822647,414,414,414,414,0
|
|
20231204,123900,149822647,414,414,414,414,0
|
|
20231204,123800,149822647,414,414,414,414,0
|
|
20231204,123700,149822647,414,414,414,414,871
|
|
20231204,123600,149462053,414,413,414,412,32614
|
|
20231204,123500,136002249,414,414,414,414,8636
|
|
20231204,123400,132426945,414,414,414,414,0
|
|
20231204,123300,132426945,414,414,414,414,0
|
|
20231204,123200,132426945,414,414,414,414,0
|
|
20231204,123100,132426945,414,415,415,414,6159
|
|
20231204,123000,129876960,415,415,415,415,0
|
|
20231204,122900,129876960,415,415,415,415,25
|
|
20231204,122800,129866585,415,416,416,415,110
|
|
20231204,122700,129820826,416,414,416,414,3012
|
|
20231204,122600,128573856,414,414,414,414,0
|
|
20231204,122500,128573856,414,414,414,414,1
|
|
20231204,122400,128573442,414,416,416,414,801
|
|
20231204,122300,128241826,416,416,416,416,0
|
|
20231204,122200,128241826,416,416,416,416,0
|
|
20231204,122100,128241826,416,416,416,416,0
|
|
20231204,122000,128241826,416,416,416,416,0
|
|
20231204,121900,128241826,416,416,416,416,226
|
|
20231204,121800,128147810,416,416,416,416,1
|
|
20231204,121700,128147394,414,415,415,414,4000
|
|
20231204,121600,126489211,415,415,415,415,0
|
|
20231204,121500,126489211,415,415,415,415,3060
|
|
20231204,121400,125219311,416,416,416,416,5
|
|
20231204,121300,125217231,416,416,416,416,20
|
|
20231204,121200,125208911,415,415,415,415,0
|
|
20231204,121100,125208911,415,416,416,415,45
|
|
20231204,121000,125190198,416,416,416,416,0
|
|
20231204,120900,125190198,416,416,416,416,106
|
|
20231204,120800,125146102,416,416,416,416,0
|
|
20231204,120700,125146102,416,416,416,416,13
|
|
20231204,120600,125140694,416,416,416,416,0
|
|
20231204,120500,125140694,416,416,416,416,11
|
|
20231204,120400,125136118,415,415,415,415,22
|
|
20231204,120300,125126988,415,415,415,415,1139
|
|
20231204,120200,124654303,416,416,416,416,8
|
|
20231204,120100,124650975,415,415,415,415,0
|
|
20231204,120000,124650975,415,415,415,415,0
|
|
20231204,115900,124650975,415,415,415,415,2000
|
|
20231204,115800,123820975,416,416,416,416,251
|
|
20231204,115700,123716559,416,416,416,416,0
|
|
20231204,115600,123716559,416,416,416,416,428
|
|
20231204,115500,123538511,416,416,416,416,154
|
|
20231204,115400,123474447,416,416,416,416,2
|
|
20231204,115300,123473615,416,416,416,416,18
|
|
20231204,115200,123466127,416,416,416,416,86
|
|
20231204,115100,123430351,415,416,416,415,2070
|
|
20231204,115000,122569831,416,416,416,416,1344
|
|
20231204,114900,122010727,416,416,416,416,1000
|
|
20231204,114800,121594727,416,416,416,416,106
|
|
20231204,114700,121550631,416,416,416,416,190
|
|
20231204,114600,121471591,416,416,416,416,10
|
|
20231204,114500,121467431,416,416,416,416,4
|
|
20231204,114400,121465767,415,415,415,415,0
|
|
20231204,114300,121465767,415,415,415,415,0
|
|
20231204,114200,121465767,415,415,415,415,0
|
|
20231204,114100,121465767,415,415,415,415,0
|
|
20231204,114000,121465767,415,415,415,415,0
|
|
20231204,113900,121465767,415,415,415,415,5168
|
|
20231204,113800,119321047,415,415,415,415,428
|
|
20231204,113700,119143427,415,415,415,415,388
|
|
20231204,113600,118982407,415,415,415,415,114
|
|
20231204,113500,118935097,415,415,415,415,11
|
|
20231204,113400,118930532,415,415,415,415,40
|
|
20231204,113300,118913932,415,415,415,415,119
|
|
20231204,113200,118864547,416,416,416,416,62
|
|
20231204,113100,118838755,416,415,416,415,1718
|
|
20231204,113000,118125784,415,415,415,415,1217
|
|
20231204,112900,117620729,417,415,417,415,296
|
|
20231204,112800,117497506,415,414,415,414,2498
|
|
20231204,112700,116461929,415,415,415,415,1
|
|
20231204,112600,116461514,415,416,416,415,5002
|
|
20231204,112500,114385682,415,415,415,415,4
|
|
20231204,112400,114384022,416,416,416,416,206
|
|
20231204,112300,114298326,416,416,416,416,0
|
|
20231204,112200,114298326,416,416,416,416,300
|
|
20231204,112100,114173526,415,415,415,415,0
|
|
20231204,112000,114173526,415,415,415,415,0
|
|
20231204,111900,114173526,415,415,415,415,5245
|
|
20231204,111800,111996851,415,416,416,415,55445
|
|
20231204,111700,88986731,416,417,417,416,24296
|
|
20231204,111600,78879591,417,417,417,417,1804
|
|
20231204,111500,78127323,418,418,418,418,71
|
|
20231204,111400,78097645,418,418,418,418,1000
|
|
20231204,111300,77679645,418,418,418,418,0
|
|
20231204,111200,77679645,418,418,418,418,50
|
|
20231204,111100,77658745,418,418,418,418,4
|
|
20231204,111000,77657073,418,418,418,418,216
|
|
20231204,110900,77566785,418,418,418,418,20
|
|
20231204,110800,77558425,418,418,418,417,313
|
|
20231204,110700,77427600,418,417,418,417,738
|
|
20231204,110600,77119473,417,417,417,417,1389
|
|
20231204,110500,76540260,417,417,417,417,1279
|
|
20231204,110400,76006917,417,417,417,417,10
|
|
20231204,110300,76002747,417,417,417,417,272
|
|
20231204,110200,75889323,417,417,417,417,915
|
|
20231204,110100,75507768,418,418,418,418,0
|
|
20231204,110000,75507768,418,418,418,418,67
|
|
20231204,105900,75479762,418,417,418,417,15
|
|
20231204,105800,75473499,416,416,416,416,85
|
|
20231204,105700,75438139,417,418,418,417,976
|
|
20231204,105600,75031086,418,418,418,418,0
|
|
20231204,105500,75031086,418,418,418,418,0
|
|
20231204,105400,75031086,418,416,418,416,2434
|
|
20231204,105300,74016089,417,417,417,417,8
|
|
20231204,105200,74012753,416,416,416,416,0
|
|
20231204,105100,74012753,416,417,417,416,681
|
|
20231204,105000,73729455,417,417,417,417,0
|
|
20231204,104900,73729455,417,417,417,417,100
|
|
20231204,104800,73687755,417,417,417,417,0
|
|
20231204,104700,73687755,417,417,417,417,1502
|
|
20231204,104600,73061421,416,416,416,416,1000
|
|
20231204,104500,72645421,417,416,417,416,520
|
|
20231204,104400,72428681,417,417,417,417,90
|
|
20231204,104300,72391151,417,417,417,417,53
|
|
20231204,104200,72369050,417,416,417,416,2
|
|
20231204,104100,72368217,417,417,417,417,150
|
|
20231204,104000,72305667,417,417,417,417,3
|
|
20231204,103900,72304416,417,417,417,417,1768
|
|
20231204,103800,71567160,418,418,418,418,100
|
|
20231204,103700,71525360,417,418,418,417,10164
|
|
20231204,103600,67286680,418,418,418,418,27
|
|
20231204,103500,67275394,418,418,418,418,0
|
|
20231204,103400,67275394,418,418,418,418,1
|
|
20231204,103300,67274976,418,418,418,418,10
|
|
20231204,103200,67270796,418,418,418,418,500
|
|
20231204,103100,67061796,418,418,418,418,1
|
|
20231204,103000,67061378,418,418,418,418,101
|
|
20231204,102900,67019160,418,418,418,418,1
|
|
20231204,102800,67018742,416,417,417,416,2500
|
|
20231204,102700,65978695,418,418,418,418,4
|
|
20231204,102600,65977023,417,417,417,417,834
|
|
20231204,102500,65629245,417,417,417,417,0
|
|
20231204,102400,65629245,417,417,417,417,0
|
|
20231204,102300,65629245,417,417,417,417,500
|
|
20231204,102200,65420745,417,418,418,417,410
|
|
20231204,102100,65249770,417,417,417,417,1000
|
|
20231204,102000,64832770,417,417,417,417,6001
|
|
20231204,101900,62330353,417,417,417,417,15868
|
|
20231204,101800,55713397,417,417,417,417,0
|
|
20231204,101700,55713397,417,417,417,417,3
|
|
20231204,101600,55712146,417,417,417,417,10
|
|
20231204,101500,55707976,417,417,417,417,118
|
|
20231204,101400,55658770,416,416,416,416,20
|
|
20231204,101300,55650450,417,416,417,416,2847
|
|
20231204,101200,54465997,416,417,417,416,519
|
|
20231204,101100,54250075,417,416,417,416,102
|
|
20231204,101000,54207542,417,417,417,417,208
|
|
20231204,100900,54120806,417,416,417,416,1220
|
|
20231204,100800,53613086,417,417,417,417,55
|
|
20231204,100700,53590151,417,417,417,417,530
|
|
20231204,100600,53369141,416,417,417,416,4
|
|
20231204,100500,53367474,416,416,416,416,233
|
|
20231204,100400,53270546,417,417,417,417,1
|
|
20231204,100300,53270129,417,417,417,417,0
|
|
20231204,100200,53270129,417,417,417,417,1000
|
|
20231204,100100,52853129,417,417,417,417,2
|
|
20231204,100000,52852295,416,416,416,416,5001
|
|
20231204,095900,50771879,416,417,417,416,582
|
|
20231204,095800,50529186,417,417,417,417,455
|
|
20231204,095700,50339451,417,418,418,417,2250
|
|
20231204,095600,49401178,417,418,418,417,600
|
|
20231204,095500,49150478,417,417,417,417,600
|
|
20231204,095400,48900278,417,417,417,417,170
|
|
20231204,095300,48829388,417,417,417,417,300
|
|
20231204,095200,48704288,417,417,417,417,1
|
|
20231204,095100,48703871,417,418,418,417,1101
|
|
20231204,095000,48244753,417,417,417,417,1000
|
|
20231204,094900,47827753,418,418,418,417,1937
|
|
20231204,094800,47019920,417,417,417,417,0
|
|
20231204,094700,47019920,417,417,417,417,0
|
|
20231204,094600,47019920,417,418,418,417,5451
|
|
20231204,094500,44746852,418,418,418,418,101
|
|
20231204,094400,44704634,418,418,418,418,3
|
|
20231204,094300,44703380,418,418,418,418,58
|
|
20231204,094200,44679136,418,418,418,418,27
|
|
20231204,094100,44667850,417,417,417,417,898
|
|
20231204,094000,44293384,417,418,419,417,3134
|
|
20231204,093900,42983472,417,417,417,416,2479
|
|
20231204,093800,41949730,417,417,417,417,229
|
|
20231204,093700,41854237,417,417,417,417,2293
|
|
20231204,093600,40898056,416,417,417,416,1800
|
|
20231204,093500,40148255,417,418,418,417,305
|
|
20231204,093400,40021060,418,417,418,417,2190
|
|
20231204,093300,39107815,417,417,417,417,837
|
|
20231204,093200,38758786,417,418,418,417,5408
|
|
20231204,093100,36502841,418,418,418,418,9
|
|
20231204,093000,36499079,418,418,418,418,155
|
|
20231204,092900,36434289,418,418,418,417,2600
|
|
20231204,092800,35350077,418,418,418,417,303
|
|
20231204,092700,35223723,418,418,418,418,13
|
|
20231204,092600,35218289,417,419,419,417,4002
|
|
20231204,092500,33549451,417,417,419,417,15465
|
|
20231204,092400,27089304,417,418,418,417,3179
|
|
20231204,092300,25761236,419,419,419,419,1
|
|
20231204,092200,25760817,419,419,419,419,660
|
|
20231204,092100,25484277,419,419,419,418,89
|
|
20231204,092000,25446987,419,418,419,418,10
|
|
20231204,091900,25442798,419,418,419,418,16
|
|
20231204,091800,25436104,418,418,419,418,6229
|
|
20231204,091700,22832381,419,419,419,419,1
|
|
20231204,091600,22831962,419,419,419,418,1105
|
|
20231204,091500,22368969,419,419,419,419,1093
|
|
20231204,091400,21911002,419,419,420,419,598
|
|
20231204,091300,21659896,420,420,420,419,191
|
|
20231204,091200,21579706,419,419,419,419,2926
|
|
20231204,091100,20353712,420,419,421,417,22
|
|
20231204,091000,20344472,418,418,418,417,1134
|
|
20231204,090900,19870594,417,417,417,417,1346
|
|
20231204,090800,19309312,418,418,418,418,3122
|
|
20231204,090700,18004316,417,417,417,417,5
|
|
20231204,090600,18002231,417,417,417,417,4486
|
|
20231204,090500,16131569,417,416,417,416,911
|
|
20231204,090400,15752411,416,417,417,416,4739
|
|
20231204,090300,13779984,417,418,418,417,49
|
|
20231204,090200,13759529,418,418,418,416,13654
|
|
20231204,090100,8067587,418,418,420,417,1714
|
|
20231204,090000,7351003,421,417,421,417,17627
|