628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192500,179611922,712,712,712,712,2002
|
|
20231201,192400,179611922,712,712,712,712,0
|
|
20231201,192300,179611922,712,712,712,712,0
|
|
20231201,192200,179611922,712,712,712,712,0
|
|
20231201,192100,179611922,712,712,712,712,0
|
|
20231201,192000,179611922,712,712,712,712,0
|
|
20231201,191900,179611922,712,712,712,712,0
|
|
20231201,191800,179611922,712,712,712,712,0
|
|
20231201,191700,179611922,712,712,712,712,0
|
|
20231201,191600,179611922,712,712,712,712,0
|
|
20231201,191500,179611922,712,712,712,712,0
|
|
20231201,191400,179611922,712,712,712,712,0
|
|
20231201,191300,179611922,712,712,712,712,0
|
|
20231201,191200,179611922,712,712,712,712,0
|
|
20231201,191100,179611922,712,712,712,712,0
|
|
20231201,191000,179611922,712,712,712,712,0
|
|
20231201,190900,179611922,712,712,712,712,0
|
|
20231201,190800,179611922,712,712,712,712,0
|
|
20231201,190700,179611922,712,712,712,712,0
|
|
20231201,190600,179611922,712,712,712,712,0
|
|
20231201,190500,179611922,712,712,712,712,0
|
|
20231201,190400,179611922,712,712,712,712,0
|
|
20231201,190300,179611922,712,712,712,712,0
|
|
20231201,190200,179611922,712,712,712,712,0
|
|
20231201,190100,179611922,712,712,712,712,0
|
|
20231201,190000,179611922,712,712,712,712,0
|
|
20231201,185900,179611922,712,712,712,712,0
|
|
20231201,185800,179611922,712,712,712,712,0
|
|
20231201,185700,179611922,712,712,712,712,0
|
|
20231201,185600,179611922,712,712,712,712,0
|
|
20231201,185500,179611922,712,712,712,712,2002
|
|
20231201,185400,179611922,712,712,712,712,0
|
|
20231201,185300,179611922,712,712,712,712,0
|
|
20231201,185200,179611922,712,712,712,712,0
|
|
20231201,185100,179611922,712,712,712,712,0
|
|
20231201,185000,179611922,712,712,712,712,0
|
|
20231201,184900,179611922,712,712,712,712,0
|
|
20231201,184800,179611922,712,712,712,712,0
|
|
20231201,184700,179611922,712,712,712,712,0
|
|
20231201,184600,179611922,712,712,712,712,0
|
|
20231201,184500,179611922,712,712,712,712,0
|
|
20231201,184400,179611922,712,712,712,712,0
|
|
20231201,184300,179611922,712,712,712,712,0
|
|
20231201,184200,179611922,712,712,712,712,0
|
|
20231201,184100,179611922,712,712,712,712,0
|
|
20231201,184000,179611922,712,712,712,712,0
|
|
20231201,183900,179611922,712,712,712,712,0
|
|
20231201,183800,179611922,712,712,712,712,0
|
|
20231201,183700,179611922,712,712,712,712,0
|
|
20231201,183600,179611922,712,712,712,712,0
|
|
20231201,183500,179611922,712,712,712,712,0
|
|
20231201,183400,179611922,712,712,712,712,0
|
|
20231201,183300,179611922,712,712,712,712,0
|
|
20231201,183200,179611922,712,712,712,712,0
|
|
20231201,183100,179611922,712,712,712,712,0
|
|
20231201,183000,179611922,712,712,712,712,0
|
|
20231201,182900,179611922,712,712,712,712,0
|
|
20231201,182800,179611922,712,712,712,712,0
|
|
20231201,182700,179611922,712,712,712,712,0
|
|
20231201,182600,179611922,712,712,712,712,0
|
|
20231201,182500,179611922,712,712,712,712,2002
|
|
20231201,182400,179611922,712,712,712,712,0
|
|
20231201,182300,179611922,712,712,712,712,0
|
|
20231201,182200,179611922,712,712,712,712,0
|
|
20231201,182100,179611922,712,712,712,712,0
|
|
20231201,182000,179611922,712,712,712,712,0
|
|
20231201,181900,179611922,712,712,712,712,0
|
|
20231201,181800,179611922,712,712,712,712,0
|
|
20231201,181700,179611922,712,712,712,712,0
|
|
20231201,181600,179611922,712,712,712,712,0
|
|
20231201,181500,179611922,712,712,712,712,0
|
|
20231201,181400,179611922,712,712,712,712,0
|
|
20231201,181300,179611922,712,712,712,712,0
|
|
20231201,181200,179611922,712,712,712,712,0
|
|
20231201,181100,179611922,712,712,712,712,0
|
|
20231201,181000,179611922,712,712,712,712,0
|
|
20231201,180900,179611922,712,712,712,712,0
|
|
20231201,180800,179611922,712,712,712,712,0
|
|
20231201,180700,179611922,712,712,712,712,0
|
|
20231201,180600,179611922,712,712,712,712,0
|
|
20231201,180500,179611922,712,712,712,712,0
|
|
20231201,180400,179611922,712,712,712,712,0
|
|
20231201,180300,179611922,712,712,712,712,0
|
|
20231201,180200,179611922,712,712,712,712,0
|
|
20231201,180100,179611922,712,712,712,712,0
|
|
20231201,180000,179611922,712,712,712,712,0
|
|
20231201,175900,179611922,712,712,712,712,0
|
|
20231201,175800,179611922,712,712,712,712,0
|
|
20231201,175700,179611922,712,712,712,712,0
|
|
20231201,175600,179611922,712,712,712,712,0
|
|
20231201,175500,179611922,712,712,712,712,2002
|
|
20231201,175400,179611922,712,712,712,712,0
|
|
20231201,175300,179611922,712,712,712,712,0
|
|
20231201,175200,179611922,712,712,712,712,0
|
|
20231201,175100,179611922,712,712,712,712,0
|
|
20231201,175000,179611922,712,712,712,712,0
|
|
20231201,174900,179611922,712,712,712,712,0
|
|
20231201,174800,179611922,712,712,712,712,0
|
|
20231201,174700,179611922,712,712,712,712,0
|
|
20231201,174600,179611922,712,712,712,712,0
|
|
20231201,174500,179611922,712,712,712,712,0
|
|
20231201,174400,179611922,712,712,712,712,0
|
|
20231201,174300,179611922,712,712,712,712,0
|
|
20231201,174200,179611922,712,712,712,712,0
|
|
20231201,174100,179611922,712,712,712,712,0
|
|
20231201,174000,179611922,712,712,712,712,0
|
|
20231201,173900,179611922,712,712,712,712,0
|
|
20231201,173800,179611922,712,712,712,712,0
|
|
20231201,173700,179611922,712,712,712,712,0
|
|
20231201,173600,179611922,712,712,712,712,0
|
|
20231201,173500,179611922,712,712,712,712,0
|
|
20231201,173400,179611922,712,712,712,712,0
|
|
20231201,173300,179611922,712,712,712,712,0
|
|
20231201,173200,179611922,712,712,712,712,0
|
|
20231201,173100,179611922,712,712,712,712,0
|
|
20231201,173000,179611922,712,712,712,712,0
|
|
20231201,172900,179611922,712,712,712,712,0
|
|
20231201,172800,179611922,712,712,712,712,0
|
|
20231201,172700,179611922,712,712,712,712,0
|
|
20231201,172600,179611922,712,712,712,712,0
|
|
20231201,172500,179611922,712,712,712,712,2002
|
|
20231201,172400,179611922,712,712,712,712,0
|
|
20231201,172300,179611922,712,712,712,712,0
|
|
20231201,172200,179611922,712,712,712,712,0
|
|
20231201,172100,179611922,712,712,712,712,0
|
|
20231201,172000,179611922,712,712,712,712,0
|
|
20231201,171900,179611922,712,712,712,712,0
|
|
20231201,171800,179611922,712,712,712,712,0
|
|
20231201,171700,179611922,712,712,712,712,0
|
|
20231201,171600,179611922,712,712,712,712,0
|
|
20231201,171500,179611922,712,712,712,712,0
|
|
20231201,171400,179611922,712,712,712,712,0
|
|
20231201,171300,179611922,712,712,712,712,0
|
|
20231201,171200,179611922,712,712,712,712,0
|
|
20231201,171100,179611922,712,712,712,712,0
|
|
20231201,171000,179611922,712,712,712,712,0
|
|
20231201,170900,179611922,712,712,712,712,0
|
|
20231201,170800,179611922,712,712,712,712,0
|
|
20231201,170700,179611922,712,712,712,712,0
|
|
20231201,170600,179611922,712,712,712,712,0
|
|
20231201,170500,179611922,712,712,712,712,0
|
|
20231201,170400,179611922,712,712,712,712,0
|
|
20231201,170300,179611922,712,712,712,712,0
|
|
20231201,170200,179611922,712,712,712,712,0
|
|
20231201,170100,179611922,712,712,712,712,0
|
|
20231201,170000,179611922,712,712,712,712,0
|
|
20231201,165900,179611922,712,712,712,712,0
|
|
20231201,165800,179611922,712,712,712,712,0
|
|
20231201,165700,179611922,712,712,712,712,0
|
|
20231201,165600,179611922,712,712,712,712,0
|
|
20231201,165500,179611922,712,712,712,712,2002
|
|
20231201,165400,179611922,712,712,712,712,0
|
|
20231201,165300,179611922,712,712,712,712,0
|
|
20231201,165200,179611922,712,712,712,712,0
|
|
20231201,165100,179611922,712,712,712,712,0
|
|
20231201,165000,179611922,712,712,712,712,0
|
|
20231201,164900,179611922,712,712,712,712,0
|
|
20231201,164800,179611922,712,712,712,712,0
|
|
20231201,164700,179611922,712,712,712,712,0
|
|
20231201,164600,179611922,712,712,712,712,0
|
|
20231201,164500,179611922,712,712,712,712,0
|
|
20231201,164400,179611922,712,712,712,712,0
|
|
20231201,164300,179611922,712,712,712,712,0
|
|
20231201,164200,179611922,712,712,712,712,0
|
|
20231201,164100,179611922,712,712,712,712,0
|
|
20231201,164000,179611922,712,712,712,712,0
|
|
20231201,163900,179611922,712,712,712,712,0
|
|
20231201,163800,179611922,712,712,712,712,0
|
|
20231201,163700,179611922,712,712,712,712,0
|
|
20231201,163600,179611922,712,712,712,712,0
|
|
20231201,163500,179611922,712,712,712,712,0
|
|
20231201,163400,179611922,712,712,712,712,0
|
|
20231201,163300,179611922,712,712,712,712,0
|
|
20231201,163200,179611922,712,712,712,712,0
|
|
20231201,163100,179611922,712,712,712,712,0
|
|
20231201,163000,179611922,712,712,712,712,0
|
|
20231201,162900,179611922,712,712,712,712,0
|
|
20231201,162800,179611922,712,712,712,712,0
|
|
20231201,162700,179611922,712,712,712,712,0
|
|
20231201,162600,179611922,712,712,712,712,0
|
|
20231201,162500,179611922,712,712,712,712,2002
|
|
20231201,162400,179611922,712,712,712,712,0
|
|
20231201,162300,179611922,712,712,712,712,0
|
|
20231201,162200,179611922,712,712,712,712,0
|
|
20231201,162100,179611922,712,712,712,712,0
|
|
20231201,162000,179611922,712,712,712,712,0
|
|
20231201,161900,179611922,712,712,712,712,0
|
|
20231201,161800,179611922,712,712,712,712,0
|
|
20231201,161700,179611922,712,712,712,712,0
|
|
20231201,161600,179611922,712,712,712,712,0
|
|
20231201,161500,179611922,712,712,712,712,0
|
|
20231201,161400,179611922,712,712,712,712,0
|
|
20231201,161300,179611922,712,712,712,712,0
|
|
20231201,161200,179611922,712,712,712,712,0
|
|
20231201,161100,179611922,712,712,712,712,0
|
|
20231201,161000,179611922,712,712,712,712,0
|
|
20231201,160900,179611922,712,712,712,712,0
|
|
20231201,160800,179611922,712,712,712,712,0
|
|
20231201,160700,179611922,712,712,712,712,0
|
|
20231201,160600,179611922,712,712,712,712,0
|
|
20231201,160500,179611922,712,712,712,712,0
|
|
20231201,160400,179611922,712,712,712,712,0
|
|
20231201,160300,179611922,712,712,712,712,0
|
|
20231201,160200,179611922,712,712,712,712,0
|
|
20231201,160100,179611922,712,712,712,712,0
|
|
20231201,160000,179611922,712,712,712,712,0
|
|
20231201,155900,179611922,712,712,712,712,0
|
|
20231201,155800,179611922,712,712,712,712,0
|
|
20231201,155700,179611922,712,712,712,712,0
|
|
20231201,155600,179611922,712,712,712,712,0
|
|
20231201,155500,179611922,712,712,712,712,2002
|
|
20231201,155400,179611922,712,712,712,712,0
|
|
20231201,155300,179611922,712,712,712,712,0
|
|
20231201,155200,179611922,712,712,712,712,0
|
|
20231201,155100,179611922,712,712,712,712,0
|
|
20231201,155000,179611922,712,712,712,712,0
|
|
20231201,154900,179611922,712,712,712,712,0
|
|
20231201,154800,179611922,712,712,712,712,0
|
|
20231201,154700,179611922,712,712,712,712,0
|
|
20231201,154600,179611922,712,712,712,712,0
|
|
20231201,154500,179611922,712,712,712,712,0
|
|
20231201,154400,179611922,712,712,712,712,0
|
|
20231201,154300,179611922,712,712,712,712,0
|
|
20231201,154200,179611922,712,712,712,712,0
|
|
20231201,154100,179611922,712,712,712,712,0
|
|
20231201,154000,179611922,712,712,712,712,0
|
|
20231201,153900,179611922,712,712,712,712,0
|
|
20231201,153800,179611922,712,712,712,712,0
|
|
20231201,153700,179611922,712,712,712,712,0
|
|
20231201,153600,179611922,712,712,712,712,0
|
|
20231201,153500,179611922,712,712,712,712,0
|
|
20231201,153400,179611922,712,712,712,712,0
|
|
20231201,153300,179611922,712,712,712,712,0
|
|
20231201,153200,179611922,712,712,712,712,0
|
|
20231201,153100,179611922,712,712,712,712,0
|
|
20231201,153000,179611922,712,712,712,712,2002
|
|
20231201,152900,178186498,712,712,712,712,0
|
|
20231201,152800,178186498,712,712,712,712,0
|
|
20231201,152700,178186498,712,712,712,712,0
|
|
20231201,152600,178186498,712,712,712,712,0
|
|
20231201,152500,178186498,712,712,712,712,0
|
|
20231201,152400,178186498,712,712,712,712,0
|
|
20231201,152300,178186498,712,712,712,712,0
|
|
20231201,152200,178186498,712,712,712,712,0
|
|
20231201,152100,178186498,712,712,712,712,0
|
|
20231201,152000,178186498,712,712,712,712,0
|
|
20231201,151900,178186498,712,712,712,712,2
|
|
20231201,151800,178185074,714,714,714,714,0
|
|
20231201,151700,178185074,714,714,714,714,0
|
|
20231201,151600,178185074,714,714,714,714,0
|
|
20231201,151500,178185074,714,714,714,714,0
|
|
20231201,151400,178185074,714,714,714,714,0
|
|
20231201,151300,178185074,714,714,714,714,131
|
|
20231201,151200,178091540,714,715,715,714,26
|
|
20231201,151100,178072951,712,713,713,712,575
|
|
20231201,151000,177663471,714,714,714,714,25
|
|
20231201,150900,177645621,715,715,715,715,0
|
|
20231201,150800,177645621,715,715,715,715,0
|
|
20231201,150700,177645621,715,715,715,715,25
|
|
20231201,150600,177627746,713,716,716,713,1066
|
|
20231201,150500,176867201,715,714,715,714,21
|
|
20231201,150400,176852206,715,715,715,715,250
|
|
20231201,150300,176673456,716,716,716,716,25
|
|
20231201,150200,176655556,717,717,717,717,8
|
|
20231201,150100,176649820,716,716,716,716,0
|
|
20231201,150000,176649820,716,716,716,716,0
|
|
20231201,145900,176649820,716,716,716,716,0
|
|
20231201,145800,176649820,716,716,716,716,0
|
|
20231201,145700,176649820,716,716,716,716,0
|
|
20231201,145600,176649820,716,716,716,716,39
|
|
20231201,145500,176621896,715,715,715,715,24
|
|
20231201,145400,176604736,716,716,716,716,1
|
|
20231201,145300,176604020,716,715,716,715,1045
|
|
20231201,145200,175856844,715,715,715,715,0
|
|
20231201,145100,175856844,715,715,715,715,1
|
|
20231201,145000,175856129,717,717,717,717,7
|
|
20231201,144900,175851110,716,716,716,716,45
|
|
20231201,144800,175818890,716,716,716,716,0
|
|
20231201,144700,175818890,716,716,716,716,0
|
|
20231201,144600,175818890,716,716,716,716,1
|
|
20231201,144500,175818174,716,715,716,715,58
|
|
20231201,144400,175776649,716,716,716,716,0
|
|
20231201,144300,175776649,716,716,716,716,0
|
|
20231201,144200,175776649,716,716,716,716,0
|
|
20231201,144100,175776649,716,716,716,716,0
|
|
20231201,144000,175776649,716,716,716,716,0
|
|
20231201,143900,175776649,716,716,716,716,1
|
|
20231201,143800,175775933,714,714,714,714,0
|
|
20231201,143700,175775933,714,714,714,714,200
|
|
20231201,143600,175633133,716,716,716,716,0
|
|
20231201,143500,175633133,716,716,716,716,0
|
|
20231201,143400,175633133,716,716,716,716,0
|
|
20231201,143300,175633133,716,716,716,716,0
|
|
20231201,143200,175633133,716,716,716,716,0
|
|
20231201,143100,175633133,716,716,716,716,2
|
|
20231201,143000,175631701,716,715,716,715,4
|
|
20231201,142900,175628839,716,716,716,716,0
|
|
20231201,142800,175628839,716,716,716,716,0
|
|
20231201,142700,175628839,716,716,716,716,0
|
|
20231201,142600,175628839,716,716,716,716,0
|
|
20231201,142500,175628839,716,716,716,716,0
|
|
20231201,142400,175628839,716,716,716,716,2
|
|
20231201,142300,175627407,718,717,718,717,102
|
|
20231201,142200,175554208,717,717,717,717,106
|
|
20231201,142100,175478206,717,717,717,717,0
|
|
20231201,142000,175478206,717,717,717,717,0
|
|
20231201,141900,175478206,717,717,717,717,1
|
|
20231201,141800,175477489,718,718,718,718,631
|
|
20231201,141700,175024431,721,721,721,721,20
|
|
20231201,141600,175010011,723,723,723,723,0
|
|
20231201,141500,175010011,723,722,723,722,233
|
|
20231201,141400,174841717,722,722,722,722,0
|
|
20231201,141300,174841717,722,722,722,722,6
|
|
20231201,141200,174837385,718,718,718,718,114
|
|
20231201,141100,174755533,722,722,723,722,52
|
|
20231201,141000,174717988,722,722,722,722,1
|
|
20231201,140900,174717266,723,721,723,721,6070
|
|
20231201,140800,170331335,722,722,722,722,10
|
|
20231201,140700,170324115,722,722,722,722,0
|
|
20231201,140600,170324115,722,722,722,722,0
|
|
20231201,140500,170324115,722,722,722,722,0
|
|
20231201,140400,170324115,722,722,722,722,3
|
|
20231201,140300,170321949,722,722,722,722,0
|
|
20231201,140200,170321949,722,722,722,722,0
|
|
20231201,140100,170321949,722,722,722,722,0
|
|
20231201,140000,170321949,722,721,722,721,13
|
|
20231201,135900,170312574,718,718,718,718,2
|
|
20231201,135800,170311138,718,720,720,718,200
|
|
20231201,135700,170167230,721,720,721,720,6
|
|
20231201,135600,170162907,720,720,720,720,14
|
|
20231201,135500,170152827,721,722,723,720,92
|
|
20231201,135400,170086371,723,720,723,720,313
|
|
20231201,135300,169860999,720,720,720,720,0
|
|
20231201,135200,169860999,720,720,720,720,0
|
|
20231201,135100,169860999,720,720,720,720,3
|
|
20231201,135000,169858839,718,718,718,718,0
|
|
20231201,134900,169858839,718,718,718,718,1
|
|
20231201,134800,169858121,723,722,723,722,4
|
|
20231201,134700,169855232,722,722,722,722,0
|
|
20231201,134600,169855232,722,722,722,722,0
|
|
20231201,134500,169855232,722,722,722,722,7
|
|
20231201,134400,169850178,718,722,722,718,101
|
|
20231201,134300,169777638,722,722,722,722,0
|
|
20231201,134200,169777638,722,722,722,722,0
|
|
20231201,134100,169777638,722,722,722,722,18
|
|
20231201,134000,169764642,720,723,723,720,508
|
|
20231201,133900,169398842,720,721,721,720,202
|
|
20231201,133800,169253262,723,723,723,723,298
|
|
20231201,133700,169037808,724,724,724,724,1
|
|
20231201,133600,169037084,724,724,724,724,4
|
|
20231201,133500,169034188,723,723,723,723,4
|
|
20231201,133400,169031296,724,724,724,724,3
|
|
20231201,133300,169029124,723,723,723,723,0
|
|
20231201,133200,169029124,723,723,723,723,1
|
|
20231201,133100,169028401,723,723,723,723,40
|
|
20231201,133000,168999481,723,723,723,723,22
|
|
20231201,132900,168983575,723,723,724,723,38
|
|
20231201,132800,168956071,723,723,723,723,202
|
|
20231201,132700,168810025,723,720,723,720,2
|
|
20231201,132600,168808582,720,720,720,720,0
|
|
20231201,132500,168808582,720,720,720,720,50
|
|
20231201,132400,168772582,724,724,724,724,0
|
|
20231201,132300,168772582,724,724,724,724,0
|
|
20231201,132200,168772582,724,724,724,724,0
|
|
20231201,132100,168772582,724,724,724,724,0
|
|
20231201,132000,168772582,724,722,724,722,138
|
|
20231201,131900,168672717,723,722,723,722,69
|
|
20231201,131800,168622840,724,722,724,722,233
|
|
20231201,131700,168454528,722,723,723,722,57
|
|
20231201,131600,168413354,722,721,722,721,517
|
|
20231201,131500,168040319,721,721,721,721,0
|
|
20231201,131400,168040319,721,721,721,721,8
|
|
20231201,131300,168034551,720,720,720,720,55
|
|
20231201,131200,167994951,720,720,720,720,200
|
|
20231201,131100,167850951,720,720,720,720,89
|
|
20231201,131000,167786871,720,720,720,720,0
|
|
20231201,130900,167786871,720,720,720,720,0
|
|
20231201,130800,167786871,720,720,720,720,0
|
|
20231201,130700,167786871,720,720,720,720,0
|
|
20231201,130600,167786871,720,720,720,720,1
|
|
20231201,130500,167786151,719,719,719,718,350
|
|
20231201,130400,167534631,720,720,720,720,0
|
|
20231201,130300,167534631,720,720,720,720,0
|
|
20231201,130200,167534631,720,720,720,720,1
|
|
20231201,130100,167533911,719,719,719,719,336
|
|
20231201,130000,167292327,719,720,720,719,255
|
|
20231201,125900,167108933,720,720,720,720,442
|
|
20231201,125800,166790693,720,720,720,720,0
|
|
20231201,125700,166790693,720,720,722,720,235
|
|
20231201,125600,166621458,719,719,719,719,2
|
|
20231201,125500,166620020,720,721,721,720,5
|
|
20231201,125400,166616416,724,719,724,719,25
|
|
20231201,125300,166598341,718,724,724,718,70
|
|
20231201,125200,166548075,724,719,724,714,119
|
|
20231201,125100,166462555,724,723,724,723,527
|
|
20231201,125000,166081481,723,723,723,719,51
|
|
20231201,124900,166044728,722,722,722,722,518
|
|
20231201,124800,165670732,718,718,723,717,1532
|
|
20231201,124700,164567685,718,715,718,715,1093
|
|
20231201,124600,163784462,715,711,715,711,22532
|
|
20231201,124500,147714967,711,712,712,711,110
|
|
20231201,124400,147636747,711,711,711,711,0
|
|
20231201,124300,147636747,711,711,711,711,0
|
|
20231201,124200,147636747,711,711,711,711,98
|
|
20231201,124100,147567069,711,711,711,711,3
|
|
20231201,124000,147564936,712,712,712,712,609
|
|
20231201,123900,147131328,712,712,712,712,0
|
|
20231201,123800,147131328,712,712,712,712,0
|
|
20231201,123700,147131328,712,712,712,712,0
|
|
20231201,123600,147131328,712,712,712,712,0
|
|
20231201,123500,147131328,712,712,712,712,0
|
|
20231201,123400,147131328,712,712,712,712,0
|
|
20231201,123300,147131328,712,712,712,712,0
|
|
20231201,123200,147131328,712,712,712,712,0
|
|
20231201,123100,147131328,712,712,712,712,0
|
|
20231201,123000,147131328,712,712,712,712,0
|
|
20231201,122900,147131328,712,708,712,707,1611
|
|
20231201,122800,145991329,707,707,707,707,0
|
|
20231201,122700,145991329,707,711,711,707,4737
|
|
20231201,122600,142640345,711,713,713,711,149
|
|
20231201,122500,142534245,713,713,713,713,0
|
|
20231201,122400,142534245,713,713,713,713,0
|
|
20231201,122300,142534245,713,712,713,712,11
|
|
20231201,122200,142526403,712,709,712,709,21
|
|
20231201,122100,142511487,712,713,713,712,245
|
|
20231201,122000,142336814,713,713,713,713,15
|
|
20231201,121900,142326119,712,712,712,712,47
|
|
20231201,121800,142292655,713,713,713,713,0
|
|
20231201,121700,142292655,713,713,713,713,0
|
|
20231201,121600,142292655,713,713,713,713,0
|
|
20231201,121500,142292655,713,713,713,713,0
|
|
20231201,121400,142292655,713,713,713,713,0
|
|
20231201,121300,142292655,713,713,713,713,1288
|
|
20231201,121200,141374311,713,713,713,713,1
|
|
20231201,121100,141373598,713,713,713,713,0
|
|
20231201,121000,141373598,713,712,713,712,2
|
|
20231201,120900,141372173,713,711,713,711,28
|
|
20231201,120800,141352245,713,713,713,713,0
|
|
20231201,120700,141352245,713,712,713,712,500
|
|
20231201,120600,140995762,713,712,713,712,478
|
|
20231201,120500,140655031,712,712,712,712,1
|
|
20231201,120400,140654319,705,711,711,705,1026
|
|
20231201,120300,139925771,713,713,713,713,70
|
|
20231201,120200,139875861,713,713,713,713,1200
|
|
20231201,120100,139020261,713,713,713,713,1
|
|
20231201,120000,139019548,712,711,712,711,4158
|
|
20231201,115900,136059158,711,711,711,711,0
|
|
20231201,115800,136059158,711,711,711,711,0
|
|
20231201,115700,136059158,711,711,711,711,0
|
|
20231201,115600,136059158,711,711,711,711,1
|
|
20231201,115500,136058447,712,712,712,712,6
|
|
20231201,115400,136054175,712,712,712,712,0
|
|
20231201,115300,136054175,712,712,712,712,10
|
|
20231201,115200,136047055,712,712,712,712,1
|
|
20231201,115100,136046343,712,712,712,712,0
|
|
20231201,115000,136046343,712,712,712,712,0
|
|
20231201,114900,136046343,712,712,712,712,1
|
|
20231201,114800,136045631,712,712,712,712,10
|
|
20231201,114700,136038511,712,712,712,712,10
|
|
20231201,114600,136031391,712,712,712,712,3
|
|
20231201,114500,136029255,711,711,711,711,0
|
|
20231201,114400,136029255,711,711,711,711,500
|
|
20231201,114300,135673755,711,711,711,711,0
|
|
20231201,114200,135673755,711,711,711,711,0
|
|
20231201,114100,135673755,711,711,711,711,8
|
|
20231201,114000,135668067,711,711,711,711,106
|
|
20231201,113900,135592701,711,711,711,711,103
|
|
20231201,113800,135519468,711,712,712,711,2814
|
|
20231201,113700,133515902,712,712,712,712,1
|
|
20231201,113600,133515190,712,712,712,712,300
|
|
20231201,113500,133301590,712,712,712,712,3
|
|
20231201,113400,133299454,712,712,712,712,0
|
|
20231201,113300,133299454,712,712,712,712,1
|
|
20231201,113200,133298742,712,712,712,712,3
|
|
20231201,113100,133296606,711,712,712,711,20
|
|
20231201,113000,133282376,712,712,712,712,10
|
|
20231201,112900,133275256,711,711,711,711,1
|
|
20231201,112800,133274545,711,711,711,711,2
|
|
20231201,112700,133273123,711,711,711,711,1
|
|
20231201,112600,133272412,712,712,712,712,0
|
|
20231201,112500,133272412,712,712,712,712,0
|
|
20231201,112400,133272412,712,712,712,712,233
|
|
20231201,112300,133106516,711,711,711,711,0
|
|
20231201,112200,133106516,711,711,711,711,0
|
|
20231201,112100,133106516,711,711,711,711,0
|
|
20231201,112000,133106516,711,711,711,711,0
|
|
20231201,111900,133106516,711,711,711,711,0
|
|
20231201,111800,133106516,711,711,711,711,0
|
|
20231201,111700,133106516,711,711,711,711,0
|
|
20231201,111600,133106516,711,711,711,711,15
|
|
20231201,111500,133095851,711,711,711,711,34
|
|
20231201,111400,133071677,711,711,711,711,0
|
|
20231201,111300,133071677,711,711,711,711,0
|
|
20231201,111200,133071677,711,711,711,711,0
|
|
20231201,111100,133071677,711,711,711,711,1
|
|
20231201,111000,133070966,711,711,711,711,5
|
|
20231201,110900,133067411,711,711,711,711,45
|
|
20231201,110800,133035416,711,711,711,711,96
|
|
20231201,110700,132967160,712,711,712,711,743
|
|
20231201,110600,132438175,711,711,711,711,31
|
|
20231201,110500,132416134,711,711,711,711,116
|
|
20231201,110400,132333658,712,712,712,712,18
|
|
20231201,110300,132320842,711,711,711,711,0
|
|
20231201,110200,132320842,711,711,711,711,1
|
|
20231201,110100,132320131,711,711,711,711,0
|
|
20231201,110000,132320131,711,711,711,711,0
|
|
20231201,105900,132320131,711,711,711,711,3
|
|
20231201,105800,132317998,711,711,711,711,24
|
|
20231201,105700,132300934,712,711,712,711,71
|
|
20231201,105600,132250403,711,711,711,711,585
|
|
20231201,105500,131834468,711,711,711,711,9
|
|
20231201,105400,131828069,713,713,713,713,132
|
|
20231201,105300,131733953,713,713,713,713,129
|
|
20231201,105200,131641976,714,713,714,711,3491
|
|
20231201,105100,129154846,713,713,713,713,42
|
|
20231201,105000,129124900,714,714,714,713,974
|
|
20231201,104900,128429876,714,714,714,714,0
|
|
20231201,104800,128429876,714,714,714,714,0
|
|
20231201,104700,128429876,714,714,714,714,0
|
|
20231201,104600,128429876,714,714,714,714,315
|
|
20231201,104500,128204966,713,714,714,713,88
|
|
20231201,104400,128142200,714,714,714,714,20
|
|
20231201,104300,128127920,714,713,714,713,1141
|
|
20231201,104200,127313409,713,713,713,713,288
|
|
20231201,104100,127108065,713,716,716,712,303
|
|
20231201,104000,126891862,717,719,719,717,7565
|
|
20231201,103900,121460207,719,719,719,719,6
|
|
20231201,103800,121455893,720,718,720,718,12
|
|
20231201,103700,121447257,718,718,718,718,3
|
|
20231201,103600,121445103,722,721,722,721,63
|
|
20231201,103500,121399618,722,721,722,721,30
|
|
20231201,103400,121377978,721,721,721,721,17
|
|
20231201,103300,121365721,723,723,723,723,0
|
|
20231201,103200,121365721,723,723,723,723,0
|
|
20231201,103100,121365721,723,718,723,717,1010
|
|
20231201,103000,120641287,723,723,723,723,100
|
|
20231201,102900,120568987,725,725,725,725,0
|
|
20231201,102800,120568987,725,725,725,725,0
|
|
20231201,102700,120568987,725,720,725,720,504
|
|
20231201,102600,120205327,720,722,725,720,6933
|
|
20231201,102500,115213055,726,726,726,722,205
|
|
20231201,102400,115065025,721,723,726,721,5790
|
|
20231201,102300,110872640,724,724,724,724,0
|
|
20231201,102200,110872640,724,724,724,724,20
|
|
20231201,102100,110858160,726,723,726,723,5102
|
|
20231201,102000,107159535,723,729,729,700,10156
|
|
20231201,101900,99848373,731,729,734,729,5496
|
|
20231201,101800,95838137,729,728,730,728,4095
|
|
20231201,101700,92849865,729,711,730,711,13079
|
|
20231201,101600,83421863,711,708,711,708,2114
|
|
20231201,101500,81924762,708,701,708,701,1869
|
|
20231201,101400,80603940,706,705,706,705,2329
|
|
20231201,101300,78961851,706,706,706,706,0
|
|
20231201,101200,78961851,706,706,706,706,10
|
|
20231201,101100,78954791,696,696,696,696,0
|
|
20231201,101000,78954791,696,696,696,696,370
|
|
20231201,100900,78697271,696,696,696,696,1500
|
|
20231201,100800,77653271,699,699,699,699,969
|
|
20231201,100700,76975940,701,703,705,701,1285
|
|
20231201,100600,76073287,706,706,706,706,0
|
|
20231201,100500,76073287,706,706,706,706,1
|
|
20231201,100400,76072581,703,703,703,703,300
|
|
20231201,100300,75861681,703,703,703,703,100
|
|
20231201,100200,75791381,707,705,707,705,679
|
|
20231201,100100,75312666,706,706,707,705,2784
|
|
20231201,100000,73349786,705,706,706,705,704
|
|
20231201,095900,72853291,709,707,709,705,155
|
|
20231201,095800,72743806,709,702,709,701,2912
|
|
20231201,095700,70702240,710,704,710,702,422
|
|
20231201,095600,70405452,709,703,709,701,2326
|
|
20231201,095500,68773209,707,705,709,705,983
|
|
20231201,095400,68077354,695,725,729,692,14035
|
|
20231201,095300,58142601,731,730,731,723,2652
|
|
20231201,095200,56208534,734,722,735,720,3320
|
|
20231201,095100,53809396,736,722,736,722,1649
|
|
20231201,095000,52611552,722,710,722,710,3965
|
|
20231201,094900,49758388,710,698,710,698,8385
|
|
20231201,094800,43848909,698,698,698,698,0
|
|
20231201,094700,43848909,698,695,698,695,771
|
|
20231201,094600,43312851,698,698,698,698,0
|
|
20231201,094500,43312851,698,698,698,698,0
|
|
20231201,094400,43312851,698,697,698,696,115
|
|
20231201,094300,43232765,697,691,697,691,778
|
|
20231201,094200,42692179,697,697,697,697,0
|
|
20231201,094100,42692179,697,697,697,697,500
|
|
20231201,094000,42343679,697,697,697,697,0
|
|
20231201,093900,42343679,697,697,697,697,10
|
|
20231201,093800,42336709,696,696,696,696,0
|
|
20231201,093700,42336709,696,695,696,695,1233
|
|
20231201,093600,41479186,689,689,689,689,0
|
|
20231201,093500,41479186,689,689,695,689,952
|
|
20231201,093400,40823198,691,690,691,690,1139
|
|
20231201,093300,40036988,689,689,689,689,0
|
|
20231201,093200,40036988,689,689,689,689,992
|
|
20231201,093100,39353500,689,689,689,689,5
|
|
20231201,093000,39350055,688,688,688,688,0
|
|
20231201,092900,39350055,688,688,688,688,0
|
|
20231201,092800,39350055,688,688,688,688,1144
|
|
20231201,092700,38562983,688,681,688,681,20013
|
|
20231201,092600,24907428,682,682,682,682,0
|
|
20231201,092500,24907428,682,682,682,682,0
|
|
20231201,092400,24907428,682,683,683,682,6644
|
|
20231201,092300,20375920,682,686,686,682,656
|
|
20231201,092200,19926546,688,688,688,688,0
|
|
20231201,092100,19926546,688,688,688,688,0
|
|
20231201,092000,19926546,688,688,688,688,0
|
|
20231201,091900,19926546,688,688,688,688,0
|
|
20231201,091800,19926546,688,688,688,688,1
|
|
20231201,091700,19925858,682,682,682,682,0
|
|
20231201,091600,19925858,682,682,682,682,0
|
|
20231201,091500,19925858,682,684,684,682,10250
|
|
20231201,091400,12933776,688,688,688,688,0
|
|
20231201,091300,12933776,688,688,688,688,134
|
|
20231201,091200,12841584,688,688,688,688,54
|
|
20231201,091100,12804432,688,688,688,688,200
|
|
20231201,091000,12666832,688,688,688,688,0
|
|
20231201,090900,12666832,688,688,688,688,1171
|
|
20231201,090800,11861184,688,688,688,687,1816
|
|
20231201,090700,10611777,682,682,682,682,0
|
|
20231201,090600,10611777,682,682,682,682,0
|
|
20231201,090500,10611777,682,689,689,682,1992
|
|
20231201,090400,9239688,689,689,689,689,1550
|
|
20231201,090300,8171738,690,690,690,690,331
|
|
20231201,090200,7943348,690,688,690,688,126
|
|
20231201,090100,7856640,682,682,682,682,0
|
|
20231201,090000,7856640,682,682,682,682,11519
|