624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192100,388218001,405,405,405,405,16686
|
|
20231205,192000,388218001,405,405,405,405,0
|
|
20231205,191900,388218001,405,405,405,405,0
|
|
20231205,191800,388218001,405,405,405,405,0
|
|
20231205,191700,388218001,405,405,405,405,0
|
|
20231205,191600,388218001,405,405,405,405,0
|
|
20231205,191500,388218001,405,405,405,405,0
|
|
20231205,191400,388218001,405,405,405,405,0
|
|
20231205,191300,388218001,405,405,405,405,0
|
|
20231205,191200,388218001,405,405,405,405,0
|
|
20231205,191100,388218001,405,405,405,405,0
|
|
20231205,191000,388218001,405,405,405,405,0
|
|
20231205,190900,388218001,405,405,405,405,0
|
|
20231205,190800,388218001,405,405,405,405,0
|
|
20231205,190700,388218001,405,405,405,405,0
|
|
20231205,190600,388218001,405,405,405,405,0
|
|
20231205,190500,388218001,405,405,405,405,0
|
|
20231205,190400,388218001,405,405,405,405,0
|
|
20231205,190300,388218001,405,405,405,405,0
|
|
20231205,190200,388218001,405,405,405,405,0
|
|
20231205,190100,388218001,405,405,405,405,0
|
|
20231205,190000,388218001,405,405,405,405,0
|
|
20231205,185900,388218001,405,405,405,405,0
|
|
20231205,185800,388218001,405,405,405,405,0
|
|
20231205,185700,388218001,405,405,405,405,0
|
|
20231205,185600,388218001,405,405,405,405,0
|
|
20231205,185500,388218001,405,405,405,405,0
|
|
20231205,185400,388218001,405,405,405,405,0
|
|
20231205,185300,388218001,405,405,405,405,0
|
|
20231205,185200,388218001,405,405,405,405,0
|
|
20231205,185100,388218001,405,405,405,405,16686
|
|
20231205,185000,388218001,405,405,405,405,0
|
|
20231205,184900,388218001,405,405,405,405,0
|
|
20231205,184800,388218001,405,405,405,405,0
|
|
20231205,184700,388218001,405,405,405,405,0
|
|
20231205,184600,388218001,405,405,405,405,0
|
|
20231205,184500,388218001,405,405,405,405,0
|
|
20231205,184400,388218001,405,405,405,405,0
|
|
20231205,184300,388218001,405,405,405,405,0
|
|
20231205,184200,388218001,405,405,405,405,0
|
|
20231205,184100,388218001,405,405,405,405,0
|
|
20231205,184000,388218001,405,405,405,405,0
|
|
20231205,183900,388218001,405,405,405,405,0
|
|
20231205,183800,388218001,405,405,405,405,0
|
|
20231205,183700,388218001,405,405,405,405,0
|
|
20231205,183600,388218001,405,405,405,405,0
|
|
20231205,183500,388218001,405,405,405,405,0
|
|
20231205,183400,388218001,405,405,405,405,0
|
|
20231205,183300,388218001,405,405,405,405,0
|
|
20231205,183200,388218001,405,405,405,405,0
|
|
20231205,183100,388218001,405,405,405,405,0
|
|
20231205,183000,388218001,405,405,405,405,0
|
|
20231205,182900,388218001,405,405,405,405,0
|
|
20231205,182800,388218001,405,405,405,405,0
|
|
20231205,182700,388218001,405,405,405,405,0
|
|
20231205,182600,388218001,405,405,405,405,0
|
|
20231205,182500,388218001,405,405,405,405,0
|
|
20231205,182400,388218001,405,405,405,405,0
|
|
20231205,182300,388218001,405,405,405,405,0
|
|
20231205,182200,388218001,405,405,405,405,0
|
|
20231205,182100,388218001,405,405,405,405,16686
|
|
20231205,182000,388218001,405,405,405,405,0
|
|
20231205,181900,388218001,405,405,405,405,0
|
|
20231205,181800,388218001,405,405,405,405,0
|
|
20231205,181700,388218001,405,405,405,405,0
|
|
20231205,181600,388218001,405,405,405,405,0
|
|
20231205,181500,388218001,405,405,405,405,0
|
|
20231205,181400,388218001,405,405,405,405,0
|
|
20231205,181300,388218001,405,405,405,405,0
|
|
20231205,181200,388218001,405,405,405,405,0
|
|
20231205,181100,388218001,405,405,405,405,0
|
|
20231205,181000,388218001,405,405,405,405,0
|
|
20231205,180900,388218001,405,405,405,405,0
|
|
20231205,180800,388218001,405,405,405,405,0
|
|
20231205,180700,388218001,405,405,405,405,0
|
|
20231205,180600,388218001,405,405,405,405,0
|
|
20231205,180500,388218001,405,405,405,405,0
|
|
20231205,180400,388218001,405,405,405,405,0
|
|
20231205,180300,388218001,405,405,405,405,0
|
|
20231205,180200,388218001,405,405,405,405,0
|
|
20231205,180100,388218001,405,405,405,405,0
|
|
20231205,180000,388218001,405,405,405,405,0
|
|
20231205,175900,388218001,405,405,405,405,0
|
|
20231205,175800,388218001,405,405,405,405,0
|
|
20231205,175700,388218001,405,405,405,405,0
|
|
20231205,175600,388218001,405,405,405,405,0
|
|
20231205,175500,388218001,405,405,405,405,0
|
|
20231205,175400,388218001,405,405,405,405,0
|
|
20231205,175300,388218001,405,405,405,405,0
|
|
20231205,175200,388218001,405,405,405,405,0
|
|
20231205,175100,388218001,405,405,405,405,16686
|
|
20231205,175000,388218001,405,405,405,405,0
|
|
20231205,174900,388218001,405,405,405,405,0
|
|
20231205,174800,388218001,405,405,405,405,0
|
|
20231205,174700,388218001,405,405,405,405,0
|
|
20231205,174600,388218001,405,405,405,405,0
|
|
20231205,174500,388218001,405,405,405,405,0
|
|
20231205,174400,388218001,405,405,405,405,0
|
|
20231205,174300,388218001,405,405,405,405,0
|
|
20231205,174200,388218001,405,405,405,405,0
|
|
20231205,174100,388218001,405,405,405,405,0
|
|
20231205,174000,388218001,405,405,405,405,0
|
|
20231205,173900,388218001,405,405,405,405,0
|
|
20231205,173800,388218001,405,405,405,405,0
|
|
20231205,173700,388218001,405,405,405,405,0
|
|
20231205,173600,388218001,405,405,405,405,0
|
|
20231205,173500,388218001,405,405,405,405,0
|
|
20231205,173400,388218001,405,405,405,405,0
|
|
20231205,173300,388218001,405,405,405,405,0
|
|
20231205,173200,388218001,405,405,405,405,0
|
|
20231205,173100,388218001,405,405,405,405,0
|
|
20231205,173000,388218001,405,405,405,405,0
|
|
20231205,172900,388218001,405,405,405,405,0
|
|
20231205,172800,388218001,405,405,405,405,0
|
|
20231205,172700,388218001,405,405,405,405,0
|
|
20231205,172600,388218001,405,405,405,405,0
|
|
20231205,172500,388218001,405,405,405,405,0
|
|
20231205,172400,388218001,405,405,405,405,0
|
|
20231205,172300,388218001,405,405,405,405,0
|
|
20231205,172200,388218001,405,405,405,405,0
|
|
20231205,172100,388218001,405,405,405,405,16686
|
|
20231205,172000,388218001,405,405,405,405,0
|
|
20231205,171900,388218001,405,405,405,405,0
|
|
20231205,171800,388218001,405,405,405,405,0
|
|
20231205,171700,388218001,405,405,405,405,0
|
|
20231205,171600,388218001,405,405,405,405,0
|
|
20231205,171500,388218001,405,405,405,405,0
|
|
20231205,171400,388218001,405,405,405,405,0
|
|
20231205,171300,388218001,405,405,405,405,0
|
|
20231205,171200,388218001,405,405,405,405,0
|
|
20231205,171100,388218001,405,405,405,405,0
|
|
20231205,171000,388218001,405,405,405,405,0
|
|
20231205,170900,388218001,405,405,405,405,0
|
|
20231205,170800,388218001,405,405,405,405,0
|
|
20231205,170700,388218001,405,405,405,405,0
|
|
20231205,170600,388218001,405,405,405,405,0
|
|
20231205,170500,388218001,405,405,405,405,0
|
|
20231205,170400,388218001,405,405,405,405,0
|
|
20231205,170300,388218001,405,405,405,405,0
|
|
20231205,170200,388218001,405,405,405,405,0
|
|
20231205,170100,388218001,405,405,405,405,0
|
|
20231205,170000,388218001,405,405,405,405,0
|
|
20231205,165900,388218001,405,405,405,405,0
|
|
20231205,165800,388218001,405,405,405,405,0
|
|
20231205,165700,388218001,405,405,405,405,0
|
|
20231205,165600,388218001,405,405,405,405,0
|
|
20231205,165500,388218001,405,405,405,405,0
|
|
20231205,165400,388218001,405,405,405,405,0
|
|
20231205,165300,388218001,405,405,405,405,0
|
|
20231205,165200,388218001,405,405,405,405,0
|
|
20231205,165100,388218001,405,405,405,405,16686
|
|
20231205,165000,388218001,405,405,405,405,0
|
|
20231205,164900,388218001,405,405,405,405,0
|
|
20231205,164800,388218001,405,405,405,405,0
|
|
20231205,164700,388218001,405,405,405,405,0
|
|
20231205,164600,388218001,405,405,405,405,0
|
|
20231205,164500,388218001,405,405,405,405,0
|
|
20231205,164400,388218001,405,405,405,405,0
|
|
20231205,164300,388218001,405,405,405,405,0
|
|
20231205,164200,388218001,405,405,405,405,0
|
|
20231205,164100,388218001,405,405,405,405,0
|
|
20231205,164000,388218001,405,405,405,405,0
|
|
20231205,163900,388218001,405,405,405,405,0
|
|
20231205,163800,388218001,405,405,405,405,0
|
|
20231205,163700,388218001,405,405,405,405,0
|
|
20231205,163600,388218001,405,405,405,405,0
|
|
20231205,163500,388218001,405,405,405,405,0
|
|
20231205,163400,388218001,405,405,405,405,0
|
|
20231205,163300,388218001,405,405,405,405,0
|
|
20231205,163200,388218001,405,405,405,405,0
|
|
20231205,163100,388218001,405,405,405,405,0
|
|
20231205,163000,388218001,405,405,405,405,0
|
|
20231205,162900,388218001,405,405,405,405,0
|
|
20231205,162800,388218001,405,405,405,405,0
|
|
20231205,162700,388218001,405,405,405,405,0
|
|
20231205,162600,388218001,405,405,405,405,0
|
|
20231205,162500,388218001,405,405,405,405,0
|
|
20231205,162400,388218001,405,405,405,405,0
|
|
20231205,162300,388218001,405,405,405,405,0
|
|
20231205,162200,388218001,405,405,405,405,0
|
|
20231205,162100,388218001,405,405,405,405,16686
|
|
20231205,162000,388218001,405,405,405,405,0
|
|
20231205,161900,388218001,405,405,405,405,0
|
|
20231205,161800,388218001,405,405,405,405,0
|
|
20231205,161700,388218001,405,405,405,405,0
|
|
20231205,161600,388218001,405,405,405,405,0
|
|
20231205,161500,388218001,405,405,405,405,0
|
|
20231205,161400,388218001,405,405,405,405,0
|
|
20231205,161300,388218001,405,405,405,405,0
|
|
20231205,161200,388218001,405,405,405,405,0
|
|
20231205,161100,388218001,405,405,405,405,0
|
|
20231205,161000,388218001,405,405,405,405,0
|
|
20231205,160900,388218001,405,405,405,405,0
|
|
20231205,160800,388218001,405,405,405,405,0
|
|
20231205,160700,388218001,405,405,405,405,0
|
|
20231205,160600,388218001,405,405,405,405,0
|
|
20231205,160500,388218001,405,405,405,405,0
|
|
20231205,160400,388218001,405,405,405,405,0
|
|
20231205,160300,388218001,405,405,405,405,0
|
|
20231205,160200,388218001,405,405,405,405,0
|
|
20231205,160100,388218001,405,405,405,405,0
|
|
20231205,160000,388218001,405,405,405,405,0
|
|
20231205,155900,388218001,405,405,405,405,0
|
|
20231205,155800,388218001,405,405,405,405,0
|
|
20231205,155700,388218001,405,405,405,405,0
|
|
20231205,155600,388218001,405,405,405,405,0
|
|
20231205,155500,388218001,405,405,405,405,0
|
|
20231205,155400,388218001,405,405,405,405,0
|
|
20231205,155300,388218001,405,405,405,405,0
|
|
20231205,155200,388218001,405,405,405,405,0
|
|
20231205,155100,388218001,405,405,405,405,16686
|
|
20231205,155000,388218001,405,405,405,405,0
|
|
20231205,154900,388218001,405,405,405,405,0
|
|
20231205,154800,388218001,405,405,405,405,0
|
|
20231205,154700,388218001,405,405,405,405,0
|
|
20231205,154600,388218001,405,405,405,405,0
|
|
20231205,154500,388218001,405,405,405,405,0
|
|
20231205,154400,388218001,405,405,405,405,0
|
|
20231205,154300,388218001,405,405,405,405,0
|
|
20231205,154200,388218001,405,405,405,405,0
|
|
20231205,154100,388218001,405,405,405,405,0
|
|
20231205,154000,388218001,405,405,405,405,0
|
|
20231205,153900,388218001,405,405,405,405,0
|
|
20231205,153800,388218001,405,405,405,405,0
|
|
20231205,153700,388218001,405,405,405,405,0
|
|
20231205,153600,388218001,405,405,405,405,0
|
|
20231205,153500,388218001,405,405,405,405,0
|
|
20231205,153400,388218001,405,405,405,405,0
|
|
20231205,153300,388218001,405,405,405,405,0
|
|
20231205,153200,388218001,405,405,405,405,0
|
|
20231205,153100,388218001,405,405,405,405,0
|
|
20231205,153000,388218001,405,405,405,405,16686
|
|
20231205,152900,381460171,404,404,404,404,0
|
|
20231205,152800,381460171,404,404,404,404,0
|
|
20231205,152700,381460171,404,404,404,404,0
|
|
20231205,152600,381460171,404,404,404,404,0
|
|
20231205,152500,381460171,404,404,404,404,0
|
|
20231205,152400,381460171,404,404,404,404,0
|
|
20231205,152300,381460171,404,404,404,404,0
|
|
20231205,152200,381460171,404,404,404,404,0
|
|
20231205,152100,381460171,404,404,404,404,0
|
|
20231205,152000,381460171,404,404,404,404,0
|
|
20231205,151900,381460171,404,404,405,404,402
|
|
20231205,151800,381297712,404,404,405,404,173
|
|
20231205,151700,381227809,405,404,405,404,469
|
|
20231205,151600,381038206,405,404,405,404,341
|
|
20231205,151500,380900422,404,405,405,404,316
|
|
20231205,151400,380772752,405,405,405,404,24
|
|
20231205,151300,380763038,405,405,405,405,172
|
|
20231205,151200,380693378,405,404,405,404,534
|
|
20231205,151100,380477608,405,404,405,404,270
|
|
20231205,151000,380368510,405,405,405,405,13
|
|
20231205,150900,380363245,405,405,405,405,11
|
|
20231205,150800,380358790,405,404,405,404,858
|
|
20231205,150700,380012144,405,405,405,405,0
|
|
20231205,150600,380012144,405,403,405,403,336
|
|
20231205,150500,379876724,405,405,405,405,1000
|
|
20231205,150400,379471724,405,405,405,403,2204
|
|
20231205,150300,378581291,405,404,405,404,271
|
|
20231205,150200,378471705,404,404,404,404,1831
|
|
20231205,150100,377731981,403,404,404,403,122
|
|
20231205,150000,377682747,403,403,404,403,326
|
|
20231205,145900,377551205,404,404,404,403,1163
|
|
20231205,145800,377081371,403,404,404,403,5958
|
|
20231205,145700,374675439,405,404,405,404,1031
|
|
20231205,145600,374258884,404,404,404,404,690
|
|
20231205,145500,373980124,405,404,405,404,3003
|
|
20231205,145400,372766909,404,404,405,404,1644
|
|
20231205,145300,372101733,404,404,404,404,300
|
|
20231205,145200,371980533,404,404,404,404,0
|
|
20231205,145100,371980533,404,404,404,404,1886
|
|
20231205,145000,371218589,404,403,404,403,1182
|
|
20231205,144900,370742161,403,404,404,403,14
|
|
20231205,144800,370736506,404,404,404,404,0
|
|
20231205,144700,370736506,404,405,405,404,417
|
|
20231205,144600,370567888,403,405,405,403,337
|
|
20231205,144500,370432064,405,405,405,405,2
|
|
20231205,144400,370431254,405,405,405,405,290
|
|
20231205,144300,370313804,405,404,405,403,305
|
|
20231205,144200,370190534,405,405,405,405,0
|
|
20231205,144100,370190534,405,405,405,405,10
|
|
20231205,144000,370186484,405,404,405,404,5009
|
|
20231205,143900,368162847,404,404,404,404,1010
|
|
20231205,143800,367754807,405,404,405,404,8047
|
|
20231205,143700,364503818,404,404,404,404,25680
|
|
20231205,143600,354129098,404,404,405,404,852
|
|
20231205,143500,353784888,404,404,405,404,27404
|
|
20231205,143400,342713172,405,404,405,404,297
|
|
20231205,143300,342592937,405,405,405,404,1100
|
|
20231205,143200,342148237,405,405,405,405,1011
|
|
20231205,143100,341738782,405,404,405,404,13
|
|
20231205,143000,341733525,405,405,405,405,13855
|
|
20231205,142900,336122250,404,405,405,404,1375
|
|
20231205,142800,335566650,405,405,405,405,241
|
|
20231205,142700,335469045,405,404,405,404,5618
|
|
20231205,142600,333198814,405,405,405,405,300
|
|
20231205,142500,333077314,405,406,406,405,36
|
|
20231205,142400,333062718,406,406,406,406,110
|
|
20231205,142300,333018058,406,406,406,406,182
|
|
20231205,142200,332944166,404,404,404,404,1500
|
|
20231205,142100,332338166,405,405,405,404,18307
|
|
20231205,142000,324939931,404,405,405,404,1258
|
|
20231205,141900,324431659,405,405,405,405,54
|
|
20231205,141800,324409789,405,405,405,405,22871
|
|
20231205,141700,315147034,406,406,406,406,284
|
|
20231205,141600,315031730,406,406,406,406,1
|
|
20231205,141500,315031324,405,405,405,405,0
|
|
20231205,141400,315031324,405,405,405,405,1500
|
|
20231205,141300,314423824,406,406,406,406,60
|
|
20231205,141200,314399464,406,406,406,406,0
|
|
20231205,141100,314399464,406,406,406,406,100
|
|
20231205,141000,314358864,406,406,406,406,231
|
|
20231205,140900,314265078,406,406,406,406,175
|
|
20231205,140800,314194028,406,406,406,406,5
|
|
20231205,140700,314191998,406,406,406,405,1611
|
|
20231205,140600,313539432,405,405,405,405,5000
|
|
20231205,140500,311514432,406,406,406,406,7
|
|
20231205,140400,311511590,406,406,406,406,1000
|
|
20231205,140300,311105590,406,406,406,406,2300
|
|
20231205,140200,310171790,406,406,406,406,80
|
|
20231205,140100,310139310,406,406,406,406,0
|
|
20231205,140000,310139310,406,406,406,406,2004
|
|
20231205,135900,309325686,406,406,406,406,2
|
|
20231205,135800,309324874,406,406,406,406,0
|
|
20231205,135700,309324874,406,406,406,406,4500
|
|
20231205,135600,307497874,405,405,405,405,0
|
|
20231205,135500,307497874,405,405,405,405,0
|
|
20231205,135400,307497874,405,405,405,405,0
|
|
20231205,135300,307497874,405,405,405,405,2000
|
|
20231205,135200,306687874,405,405,405,405,7000
|
|
20231205,135100,303852874,405,407,407,405,7001
|
|
20231205,135000,301015467,406,407,407,406,2502
|
|
20231205,134900,299999654,405,405,405,405,576
|
|
20231205,134800,299766374,407,407,407,407,69
|
|
20231205,134700,299738291,407,407,407,407,20
|
|
20231205,134600,299730151,407,406,407,406,3
|
|
20231205,134500,299728932,407,405,407,405,1454
|
|
20231205,134400,299140007,406,406,406,406,1526
|
|
20231205,134300,298520451,406,407,407,406,400
|
|
20231205,134200,298357951,407,406,407,406,1284
|
|
20231205,134100,297835467,407,407,407,407,0
|
|
20231205,134000,297835467,407,407,407,407,889
|
|
20231205,133900,297473644,407,407,407,407,0
|
|
20231205,133800,297473644,407,407,407,407,0
|
|
20231205,133700,297473644,407,407,407,406,619
|
|
20231205,133600,297222211,407,407,407,407,60
|
|
20231205,133500,297197791,407,407,407,407,0
|
|
20231205,133400,297197791,407,407,407,407,0
|
|
20231205,133300,297197791,407,406,407,406,101
|
|
20231205,133200,297156784,407,407,407,407,2
|
|
20231205,133100,297155970,405,406,406,405,10700
|
|
20231205,133000,292812470,406,406,406,406,0
|
|
20231205,132900,292812470,406,406,406,406,0
|
|
20231205,132800,292812470,406,406,406,406,23
|
|
20231205,132700,292803132,406,405,406,405,252
|
|
20231205,132600,292701070,405,405,405,405,5003
|
|
20231205,132500,290674855,405,405,405,405,1084
|
|
20231205,132400,290235835,406,406,406,406,30
|
|
20231205,132300,290223655,406,406,406,406,48
|
|
20231205,132200,290204167,404,405,405,404,1115
|
|
20231205,132100,289753592,405,405,405,405,19716
|
|
20231205,132000,281768612,405,405,405,405,0
|
|
20231205,131900,281768612,405,405,405,405,985
|
|
20231205,131800,281369687,405,404,405,404,689
|
|
20231205,131700,281091075,405,405,405,405,7573
|
|
20231205,131600,278024010,405,404,405,404,574
|
|
20231205,131500,277792040,404,404,404,404,2511
|
|
20231205,131400,276777596,404,405,405,404,1173
|
|
20231205,131300,276303531,405,405,405,405,11
|
|
20231205,131200,276299076,404,404,404,404,0
|
|
20231205,131100,276299076,404,405,405,404,123
|
|
20231205,131000,276249280,404,404,404,404,2
|
|
20231205,130900,276248472,404,405,405,404,20
|
|
20231205,130800,276240391,404,405,405,404,10019
|
|
20231205,130700,272182715,406,405,406,405,701
|
|
20231205,130600,271898809,404,404,404,404,1
|
|
20231205,130500,271898405,404,404,406,404,2505
|
|
20231205,130400,270883880,405,405,405,405,2000
|
|
20231205,130300,270073880,405,405,405,405,53
|
|
20231205,130200,270052415,404,405,405,404,790
|
|
20231205,130100,269733240,405,405,405,404,1395
|
|
20231205,130000,269169592,405,405,405,405,40
|
|
20231205,125900,269153392,405,405,405,404,1502
|
|
20231205,125800,268545582,404,405,405,404,26290
|
|
20231205,125700,257899681,406,406,406,406,254
|
|
20231205,125600,257796557,406,406,406,405,164
|
|
20231205,125500,257730048,406,406,406,406,1365
|
|
20231205,125400,257175858,406,405,406,405,70746
|
|
20231205,125300,228523717,406,406,406,406,3020
|
|
20231205,125200,227297597,406,407,407,406,5160
|
|
20231205,125100,225202536,407,407,407,407,1424
|
|
20231205,125000,224622968,407,406,407,406,9550
|
|
20231205,124900,220744168,406,406,406,406,0
|
|
20231205,124800,220744168,406,406,407,406,3644
|
|
20231205,124700,219264703,406,406,406,406,3149
|
|
20231205,124600,217986209,406,406,407,406,5265
|
|
20231205,124500,215843619,408,408,408,408,1
|
|
20231205,124400,215843211,405,407,407,405,55166
|
|
20231205,124300,193464072,407,407,407,407,2453
|
|
20231205,124200,192465701,408,408,408,408,4660
|
|
20231205,124100,190564421,409,409,409,409,0
|
|
20231205,124000,190564421,409,409,409,409,300
|
|
20231205,123900,190441721,409,409,409,409,75
|
|
20231205,123800,190411046,408,408,408,408,0
|
|
20231205,123700,190411046,408,409,409,408,7
|
|
20231205,123600,190408188,409,409,409,409,1955
|
|
20231205,123500,189608593,409,409,409,409,5
|
|
20231205,123400,189606548,409,409,409,409,1
|
|
20231205,123300,189606139,408,408,408,408,30
|
|
20231205,123200,189593899,409,408,409,408,92
|
|
20231205,123100,189556362,408,408,408,408,359
|
|
20231205,123000,189409890,408,408,408,408,0
|
|
20231205,122900,189409890,408,408,408,408,71
|
|
20231205,122800,189380922,408,407,408,407,2201
|
|
20231205,122700,188482915,408,409,409,408,1329
|
|
20231205,122600,187940679,409,409,409,409,94
|
|
20231205,122500,187902233,409,409,409,409,0
|
|
20231205,122400,187902233,409,409,409,409,230
|
|
20231205,122300,187808163,409,409,409,409,0
|
|
20231205,122200,187808163,409,409,409,409,0
|
|
20231205,122100,187808163,409,409,409,409,1
|
|
20231205,122000,187807754,409,409,409,409,5
|
|
20231205,121900,187805709,408,408,409,408,38
|
|
20231205,121800,187790203,409,409,409,409,20
|
|
20231205,121700,187782023,409,409,409,408,5060
|
|
20231205,121600,185717483,408,408,408,408,11532
|
|
20231205,121500,181012427,408,408,408,408,147
|
|
20231205,121400,180952451,408,408,408,408,52
|
|
20231205,121300,180931235,408,408,408,408,31
|
|
20231205,121200,180918587,407,407,407,407,204
|
|
20231205,121100,180835559,408,407,408,407,1589
|
|
20231205,121000,180188805,408,408,408,408,0
|
|
20231205,120900,180188805,408,407,408,407,310
|
|
20231205,120800,180062625,407,407,407,407,0
|
|
20231205,120700,180062625,407,407,407,407,738
|
|
20231205,120600,179762259,407,408,408,407,1230
|
|
20231205,120500,179261637,408,408,408,408,0
|
|
20231205,120400,179261637,408,408,408,408,7
|
|
20231205,120300,179258781,408,408,408,407,4469
|
|
20231205,120200,177439011,408,407,408,407,48
|
|
20231205,120100,177419468,408,408,408,408,35
|
|
20231205,120000,177405188,408,408,408,408,5124
|
|
20231205,115900,175314596,408,408,408,408,13
|
|
20231205,115800,175309292,408,408,408,408,32
|
|
20231205,115700,175296236,408,408,408,408,7
|
|
20231205,115600,175293380,407,408,408,407,34
|
|
20231205,115500,175279533,408,408,408,408,1
|
|
20231205,115400,175279125,406,407,407,406,3473
|
|
20231205,115300,173865629,407,407,407,407,1000
|
|
20231205,115200,173458629,407,407,407,407,1855
|
|
20231205,115100,172703644,407,407,407,407,0
|
|
20231205,115000,172703644,407,407,407,407,100
|
|
20231205,114900,172662944,408,408,408,408,50
|
|
20231205,114800,172642544,407,407,407,407,5648
|
|
20231205,114700,170343808,407,407,407,407,34
|
|
20231205,114600,170329970,407,407,407,407,0
|
|
20231205,114500,170329970,407,407,407,407,48
|
|
20231205,114400,170310434,407,408,408,407,8250
|
|
20231205,114300,166952660,408,408,408,407,9832
|
|
20231205,114200,162951002,408,408,408,408,66
|
|
20231205,114100,162924074,408,408,408,408,32
|
|
20231205,114000,162911018,408,408,408,408,3600
|
|
20231205,113900,161442218,408,408,408,408,467
|
|
20231205,113800,161251682,408,408,408,408,2172
|
|
20231205,113700,160365506,408,408,408,408,15873
|
|
20231205,113600,153889322,408,408,408,408,1000
|
|
20231205,113500,153481322,408,408,408,408,0
|
|
20231205,113400,153481322,408,410,410,408,5006
|
|
20231205,113300,151438864,409,409,409,409,3990
|
|
20231205,113200,149806954,410,409,410,408,1568
|
|
20231205,113100,149165633,409,409,409,409,502
|
|
20231205,113000,148960315,410,410,410,409,2352
|
|
20231205,112900,147998333,410,409,410,409,1124
|
|
20231205,112800,147538552,409,409,409,409,316
|
|
20231205,112700,147409308,409,410,410,409,208
|
|
20231205,112600,147324228,409,409,409,409,300
|
|
20231205,112500,147201528,410,408,410,408,7626
|
|
20231205,112400,144085531,409,408,409,408,288
|
|
20231205,112300,143967787,409,409,409,409,1000
|
|
20231205,112200,143558787,409,409,409,409,4
|
|
20231205,112100,143557151,409,409,409,409,12263
|
|
20231205,112000,138541584,409,409,409,409,2018
|
|
20231205,111900,137716222,409,409,409,409,11
|
|
20231205,111800,137711723,408,409,409,408,518
|
|
20231205,111700,137499879,409,409,409,409,1000
|
|
20231205,111600,137090879,409,408,409,408,232
|
|
20231205,111500,136996147,409,409,409,409,62
|
|
20231205,111400,136970789,409,409,409,408,1226
|
|
20231205,111300,136470455,409,410,410,408,314
|
|
20231205,111200,136342224,410,411,411,409,80804
|
|
20231205,111100,103293130,411,411,411,411,36
|
|
20231205,111000,103278334,411,411,411,411,9
|
|
20231205,110900,103274635,410,411,411,410,63
|
|
20231205,110800,103248804,411,411,411,411,4
|
|
20231205,110700,103247160,410,410,411,409,5581
|
|
20231205,110600,100962256,411,410,411,410,271
|
|
20231205,110500,100851145,410,410,411,410,700
|
|
20231205,110400,100564144,410,410,410,410,34
|
|
20231205,110300,100550204,411,409,411,409,2258
|
|
20231205,110200,99626680,410,410,410,410,2886
|
|
20231205,110100,98443420,411,411,411,411,70
|
|
20231205,110000,98414650,411,411,411,411,0
|
|
20231205,105900,98414650,411,411,411,411,0
|
|
20231205,105800,98414650,411,411,411,411,1
|
|
20231205,105700,98414239,411,411,411,411,0
|
|
20231205,105600,98414239,411,411,411,411,10
|
|
20231205,105500,98410129,410,410,410,410,770
|
|
20231205,105400,98094429,411,411,411,411,0
|
|
20231205,105300,98094429,411,411,411,411,39
|
|
20231205,105200,98078400,411,411,411,411,1
|
|
20231205,105100,98077989,410,410,410,410,30000
|
|
20231205,105000,85777989,411,411,411,411,0
|
|
20231205,104900,85777989,411,411,411,411,0
|
|
20231205,104800,85777989,411,411,411,411,4475
|
|
20231205,104700,83938764,412,411,412,411,660
|
|
20231205,104600,83666845,412,411,412,411,20001
|
|
20231205,104500,75446433,412,412,412,412,0
|
|
20231205,104400,75446433,412,412,412,412,18
|
|
20231205,104300,75439017,412,412,412,412,10
|
|
20231205,104200,75434897,413,413,413,413,0
|
|
20231205,104100,75434897,413,413,413,413,5
|
|
20231205,104000,75432832,411,413,413,411,1201
|
|
20231205,103900,74939219,413,413,413,413,73
|
|
20231205,103800,74909070,412,414,414,412,7239
|
|
20231205,103700,71926600,414,414,414,414,0
|
|
20231205,103600,71926600,414,414,414,414,1
|
|
20231205,103500,71926186,412,412,412,412,6662
|
|
20231205,103400,69181442,412,411,412,411,5032
|
|
20231205,103300,67110258,412,412,412,412,1663
|
|
20231205,103200,66425102,412,412,412,412,0
|
|
20231205,103100,66425102,412,412,412,412,1452
|
|
20231205,103000,65826878,414,414,414,414,11
|
|
20231205,102900,65822324,414,414,414,414,0
|
|
20231205,102800,65822324,414,412,414,412,201
|
|
20231205,102700,65739510,412,412,412,412,590
|
|
20231205,102600,65496430,414,414,414,414,0
|
|
20231205,102500,65496430,414,411,414,411,4
|
|
20231205,102400,65494783,412,413,413,412,1054
|
|
20231205,102300,65060499,414,414,414,414,0
|
|
20231205,102200,65060499,414,414,414,414,500
|
|
20231205,102100,64853499,414,414,414,414,1
|
|
20231205,102000,64853085,412,414,414,412,1322
|
|
20231205,101900,64307558,414,413,414,413,302
|
|
20231205,101800,64182531,414,414,414,414,0
|
|
20231205,101700,64182531,414,413,414,413,100
|
|
20231205,101600,64141211,411,411,411,411,0
|
|
20231205,101500,64141211,411,411,411,411,0
|
|
20231205,101400,64141211,411,411,411,411,1
|
|
20231205,101300,64140800,412,412,412,412,1006
|
|
20231205,101200,63726328,412,414,414,412,1240
|
|
20231205,101100,63215446,414,414,414,414,1
|
|
20231205,101000,63215032,412,412,414,412,59
|
|
20231205,100900,63190714,414,414,414,414,300
|
|
20231205,100800,63066514,414,414,414,414,5
|
|
20231205,100700,63064444,412,413,413,412,1069
|
|
20231205,100600,62623917,414,413,414,413,377
|
|
20231205,100500,62467840,413,413,413,413,3
|
|
20231205,100400,62466601,412,412,412,411,16596
|
|
20231205,100300,55629050,412,411,412,411,21
|
|
20231205,100200,55620399,412,412,412,412,248
|
|
20231205,100100,55518223,412,412,412,412,123
|
|
20231205,100000,55467547,412,412,412,412,1100
|
|
20231205,095900,55014347,412,412,412,412,348
|
|
20231205,095800,54870971,411,411,411,411,1685
|
|
20231205,095700,54178436,411,411,411,410,80
|
|
20231205,095600,54145589,411,411,411,411,2
|
|
20231205,095500,54144767,410,411,411,410,3977
|
|
20231205,095400,52510221,411,412,412,411,10
|
|
20231205,095300,52506102,412,412,412,412,8
|
|
20231205,095200,52502806,411,411,411,411,18
|
|
20231205,095100,52495408,411,411,411,411,0
|
|
20231205,095000,52495408,411,411,412,411,1601
|
|
20231205,094900,51837297,412,412,412,412,3
|
|
20231205,094800,51836061,412,411,412,411,39
|
|
20231205,094700,51820030,412,411,412,411,6964
|
|
20231205,094600,48957825,411,411,411,411,601
|
|
20231205,094500,48710814,411,410,411,410,3503
|
|
20231205,094400,47274081,410,411,411,410,103
|
|
20231205,094300,47231749,411,411,411,411,7520
|
|
20231205,094200,44141029,411,411,411,411,2
|
|
20231205,094100,44140207,411,411,411,411,0
|
|
20231205,094000,44140207,411,411,411,411,18
|
|
20231205,093900,44132809,411,411,411,411,270
|
|
20231205,093800,44021839,411,411,411,411,10
|
|
20231205,093700,44017729,411,411,411,410,76
|
|
20231205,093600,43986501,410,410,410,410,0
|
|
20231205,093500,43986501,410,410,410,410,11800
|
|
20231205,093400,39148501,410,411,411,410,201
|
|
20231205,093300,39066090,410,410,410,410,500
|
|
20231205,093200,38861090,410,410,411,410,2832
|
|
20231205,093100,37699968,410,410,410,410,0
|
|
20231205,093000,37699968,410,411,412,410,1295
|
|
20231205,092900,37167044,411,411,411,410,1557
|
|
20231205,092800,36527192,410,412,412,410,7916
|
|
20231205,092700,33273713,412,412,412,411,1471
|
|
20231205,092600,32669107,412,412,412,411,260
|
|
20231205,092500,32561988,412,412,412,412,191
|
|
20231205,092400,32483296,411,411,411,411,499
|
|
20231205,092300,32278207,411,410,411,410,643
|
|
20231205,092200,32014576,410,411,411,410,5853
|
|
20231205,092100,29608999,412,412,412,412,103
|
|
20231205,092000,29566563,412,412,412,411,215
|
|
20231205,091900,29477984,412,412,412,412,0
|
|
20231205,091800,29477984,412,412,412,412,2
|
|
20231205,091700,29477160,411,411,411,411,952
|
|
20231205,091600,29085888,412,412,412,412,1505
|
|
20231205,091500,28465828,412,412,412,412,0
|
|
20231205,091400,28465828,412,414,414,411,1502
|
|
20231205,091300,27846006,414,412,414,411,11511
|
|
20231205,091200,23084058,412,410,412,410,2010
|
|
20231205,091100,22257938,410,413,413,409,21836
|
|
20231205,091000,13305343,411,411,411,411,2601
|
|
20231205,090900,12236332,411,412,413,411,1729
|
|
20231205,090800,11525654,412,414,414,412,994
|
|
20231205,090700,11115353,413,413,413,413,0
|
|
20231205,090600,11115353,413,413,414,413,16888
|
|
20231205,090500,4140592,411,412,412,411,2
|
|
20231205,090400,4139769,413,413,413,413,22
|
|
20231205,090300,4130683,413,411,413,411,141
|
|
20231205,090200,4072661,411,411,413,411,375
|
|
20231205,090100,3918532,413,413,413,413,1000
|
|
20231205,090000,3505532,414,411,414,411,8528
|