599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185600,123524650,603,603,603,603,958
|
|
20231213,185500,123524650,603,603,603,603,0
|
|
20231213,185400,123524650,603,603,603,603,0
|
|
20231213,185300,123524650,603,603,603,603,0
|
|
20231213,185200,123524650,603,603,603,603,0
|
|
20231213,185100,123524650,603,603,603,603,0
|
|
20231213,185000,123524650,603,603,603,603,0
|
|
20231213,184900,123524650,603,603,603,603,0
|
|
20231213,184800,123524650,603,603,603,603,0
|
|
20231213,184700,123524650,603,603,603,603,0
|
|
20231213,184600,123524650,603,603,603,603,0
|
|
20231213,184500,123524650,603,603,603,603,0
|
|
20231213,184400,123524650,603,603,603,603,0
|
|
20231213,184300,123524650,603,603,603,603,0
|
|
20231213,184200,123524650,603,603,603,603,0
|
|
20231213,184100,123524650,603,603,603,603,0
|
|
20231213,184000,123524650,603,603,603,603,0
|
|
20231213,183900,123524650,603,603,603,603,0
|
|
20231213,183800,123524650,603,603,603,603,0
|
|
20231213,183700,123524650,603,603,603,603,0
|
|
20231213,183600,123524650,603,603,603,603,0
|
|
20231213,183500,123524650,603,603,603,603,0
|
|
20231213,183400,123524650,603,603,603,603,0
|
|
20231213,183300,123524650,603,603,603,603,0
|
|
20231213,183200,123524650,603,603,603,603,0
|
|
20231213,183100,123524650,603,603,603,603,0
|
|
20231213,183000,123524650,603,603,603,603,0
|
|
20231213,182900,123524650,603,603,603,603,0
|
|
20231213,182800,123524650,603,603,603,603,0
|
|
20231213,182700,123524650,603,603,603,603,0
|
|
20231213,182600,123524650,603,603,603,603,958
|
|
20231213,182500,123524650,603,603,603,603,0
|
|
20231213,182400,123524650,603,603,603,603,0
|
|
20231213,182300,123524650,603,603,603,603,0
|
|
20231213,182200,123524650,603,603,603,603,0
|
|
20231213,182100,123524650,603,603,603,603,0
|
|
20231213,182000,123524650,603,603,603,603,0
|
|
20231213,181900,123524650,603,603,603,603,0
|
|
20231213,181800,123524650,603,603,603,603,0
|
|
20231213,181700,123524650,603,603,603,603,0
|
|
20231213,181600,123524650,603,603,603,603,0
|
|
20231213,181500,123524650,603,603,603,603,0
|
|
20231213,181400,123524650,603,603,603,603,0
|
|
20231213,181300,123524650,603,603,603,603,0
|
|
20231213,181200,123524650,603,603,603,603,0
|
|
20231213,181100,123524650,603,603,603,603,0
|
|
20231213,181000,123524650,603,603,603,603,0
|
|
20231213,180900,123524650,603,603,603,603,0
|
|
20231213,180800,123524650,603,603,603,603,0
|
|
20231213,180700,123524650,603,603,603,603,0
|
|
20231213,180600,123524650,603,603,603,603,0
|
|
20231213,180500,123524650,603,603,603,603,0
|
|
20231213,180400,123524650,603,603,603,603,0
|
|
20231213,180300,123524650,603,603,603,603,0
|
|
20231213,180200,123524650,603,603,603,603,0
|
|
20231213,180100,123524650,603,603,603,603,0
|
|
20231213,180000,123524650,603,603,603,603,0
|
|
20231213,175900,123524650,603,603,603,603,0
|
|
20231213,175800,123524650,603,603,603,603,0
|
|
20231213,175700,123524650,603,603,603,603,0
|
|
20231213,175600,123524650,603,603,603,603,958
|
|
20231213,175500,123524650,603,603,603,603,0
|
|
20231213,175400,123524650,603,603,603,603,0
|
|
20231213,175300,123524650,603,603,603,603,0
|
|
20231213,175200,123524650,603,603,603,603,0
|
|
20231213,175100,123524650,603,603,603,603,0
|
|
20231213,175000,123524650,603,603,603,603,0
|
|
20231213,174900,123524650,603,603,603,603,0
|
|
20231213,174800,123524650,603,603,603,603,0
|
|
20231213,174700,123524650,603,603,603,603,0
|
|
20231213,174600,123524650,603,603,603,603,0
|
|
20231213,174500,123524650,603,603,603,603,0
|
|
20231213,174400,123524650,603,603,603,603,0
|
|
20231213,174300,123524650,603,603,603,603,0
|
|
20231213,174200,123524650,603,603,603,603,0
|
|
20231213,174100,123524650,603,603,603,603,0
|
|
20231213,174000,123524650,603,603,603,603,0
|
|
20231213,173900,123524650,603,603,603,603,0
|
|
20231213,173800,123524650,603,603,603,603,0
|
|
20231213,173700,123524650,603,603,603,603,0
|
|
20231213,173600,123524650,603,603,603,603,0
|
|
20231213,173500,123524650,603,603,603,603,0
|
|
20231213,173400,123524650,603,603,603,603,0
|
|
20231213,173300,123524650,603,603,603,603,0
|
|
20231213,173200,123524650,603,603,603,603,0
|
|
20231213,173100,123524650,603,603,603,603,0
|
|
20231213,173000,123524650,603,603,603,603,0
|
|
20231213,172900,123524650,603,603,603,603,0
|
|
20231213,172800,123524650,603,603,603,603,0
|
|
20231213,172700,123524650,603,603,603,603,0
|
|
20231213,172600,123524650,603,603,603,603,958
|
|
20231213,172500,123524650,603,603,603,603,0
|
|
20231213,172400,123524650,603,603,603,603,0
|
|
20231213,172300,123524650,603,603,603,603,0
|
|
20231213,172200,123524650,603,603,603,603,0
|
|
20231213,172100,123524650,603,603,603,603,0
|
|
20231213,172000,123524650,603,603,603,603,0
|
|
20231213,171900,123524650,603,603,603,603,0
|
|
20231213,171800,123524650,603,603,603,603,0
|
|
20231213,171700,123524650,603,603,603,603,0
|
|
20231213,171600,123524650,603,603,603,603,0
|
|
20231213,171500,123524650,603,603,603,603,0
|
|
20231213,171400,123524650,603,603,603,603,0
|
|
20231213,171300,123524650,603,603,603,603,0
|
|
20231213,171200,123524650,603,603,603,603,0
|
|
20231213,171100,123524650,603,603,603,603,0
|
|
20231213,171000,123524650,603,603,603,603,0
|
|
20231213,170900,123524650,603,603,603,603,0
|
|
20231213,170800,123524650,603,603,603,603,0
|
|
20231213,170700,123524650,603,603,603,603,0
|
|
20231213,170600,123524650,603,603,603,603,0
|
|
20231213,170500,123524650,603,603,603,603,0
|
|
20231213,170400,123524650,603,603,603,603,0
|
|
20231213,170300,123524650,603,603,603,603,0
|
|
20231213,170200,123524650,603,603,603,603,0
|
|
20231213,170100,123524650,603,603,603,603,0
|
|
20231213,170000,123524650,603,603,603,603,0
|
|
20231213,165900,123524650,603,603,603,603,0
|
|
20231213,165800,123524650,603,603,603,603,0
|
|
20231213,165700,123524650,603,603,603,603,0
|
|
20231213,165600,123524650,603,603,603,603,958
|
|
20231213,165500,123524650,603,603,603,603,0
|
|
20231213,165400,123524650,603,603,603,603,0
|
|
20231213,165300,123524650,603,603,603,603,0
|
|
20231213,165200,123524650,603,603,603,603,0
|
|
20231213,165100,123524650,603,603,603,603,0
|
|
20231213,165000,123524650,603,603,603,603,0
|
|
20231213,164900,123524650,603,603,603,603,0
|
|
20231213,164800,123524650,603,603,603,603,0
|
|
20231213,164700,123524650,603,603,603,603,0
|
|
20231213,164600,123524650,603,603,603,603,0
|
|
20231213,164500,123524650,603,603,603,603,0
|
|
20231213,164400,123524650,603,603,603,603,0
|
|
20231213,164300,123524650,603,603,603,603,0
|
|
20231213,164200,123524650,603,603,603,603,0
|
|
20231213,164100,123524650,603,603,603,603,0
|
|
20231213,164000,123524650,603,603,603,603,0
|
|
20231213,163900,123524650,603,603,603,603,0
|
|
20231213,163800,123524650,603,603,603,603,0
|
|
20231213,163700,123524650,603,603,603,603,0
|
|
20231213,163600,123524650,603,603,603,603,0
|
|
20231213,163500,123524650,603,603,603,603,0
|
|
20231213,163400,123524650,603,603,603,603,0
|
|
20231213,163300,123524650,603,603,603,603,0
|
|
20231213,163200,123524650,603,603,603,603,0
|
|
20231213,163100,123524650,603,603,603,603,0
|
|
20231213,163000,123524650,603,603,603,603,0
|
|
20231213,162900,123524650,603,603,603,603,0
|
|
20231213,162800,123524650,603,603,603,603,0
|
|
20231213,162700,123524650,603,603,603,603,0
|
|
20231213,162600,123524650,603,603,603,603,958
|
|
20231213,162500,123524650,603,603,603,603,0
|
|
20231213,162400,123524650,603,603,603,603,0
|
|
20231213,162300,123524650,603,603,603,603,0
|
|
20231213,162200,123524650,603,603,603,603,0
|
|
20231213,162100,123524650,603,603,603,603,0
|
|
20231213,162000,123524650,603,603,603,603,0
|
|
20231213,161900,123524650,603,603,603,603,0
|
|
20231213,161800,123524650,603,603,603,603,0
|
|
20231213,161700,123524650,603,603,603,603,0
|
|
20231213,161600,123524650,603,603,603,603,0
|
|
20231213,161500,123524650,603,603,603,603,0
|
|
20231213,161400,123524650,603,603,603,603,0
|
|
20231213,161300,123524650,603,603,603,603,0
|
|
20231213,161200,123524650,603,603,603,603,0
|
|
20231213,161100,123524650,603,603,603,603,0
|
|
20231213,161000,123524650,603,603,603,603,0
|
|
20231213,160900,123524650,603,603,603,603,0
|
|
20231213,160800,123524650,603,603,603,603,0
|
|
20231213,160700,123524650,603,603,603,603,0
|
|
20231213,160600,123524650,603,603,603,603,0
|
|
20231213,160500,123524650,603,603,603,603,0
|
|
20231213,160400,123524650,603,603,603,603,0
|
|
20231213,160300,123524650,603,603,603,603,0
|
|
20231213,160200,123524650,603,603,603,603,0
|
|
20231213,160100,123524650,603,603,603,603,0
|
|
20231213,160000,123524650,603,603,603,603,0
|
|
20231213,155900,123524650,603,603,603,603,0
|
|
20231213,155800,123524650,603,603,603,603,0
|
|
20231213,155700,123524650,603,603,603,603,0
|
|
20231213,155600,123524650,603,603,603,603,958
|
|
20231213,155500,123524650,603,603,603,603,0
|
|
20231213,155400,123524650,603,603,603,603,0
|
|
20231213,155300,123524650,603,603,603,603,0
|
|
20231213,155200,123524650,603,603,603,603,0
|
|
20231213,155100,123524650,603,603,603,603,0
|
|
20231213,155000,123524650,603,603,603,603,0
|
|
20231213,154900,123524650,603,603,603,603,0
|
|
20231213,154800,123524650,603,603,603,603,0
|
|
20231213,154700,123524650,603,603,603,603,0
|
|
20231213,154600,123524650,603,603,603,603,0
|
|
20231213,154500,123524650,603,603,603,603,0
|
|
20231213,154400,123524650,603,603,603,603,0
|
|
20231213,154300,123524650,603,603,603,603,0
|
|
20231213,154200,123524650,603,603,603,603,0
|
|
20231213,154100,123524650,603,603,603,603,0
|
|
20231213,154000,123524650,603,603,603,603,0
|
|
20231213,153900,123524650,603,603,603,603,0
|
|
20231213,153800,123524650,603,603,603,603,0
|
|
20231213,153700,123524650,603,603,603,603,0
|
|
20231213,153600,123524650,603,603,603,603,0
|
|
20231213,153500,123524650,603,603,603,603,0
|
|
20231213,153400,123524650,603,603,603,603,0
|
|
20231213,153300,123524650,603,603,603,603,0
|
|
20231213,153200,123524650,603,603,603,603,0
|
|
20231213,153100,123524650,603,603,603,603,0
|
|
20231213,153000,123524650,603,603,603,603,958
|
|
20231213,152900,122946976,603,603,603,603,0
|
|
20231213,152800,122946976,603,603,603,603,0
|
|
20231213,152700,122946976,603,603,603,603,0
|
|
20231213,152600,122946976,603,603,603,603,0
|
|
20231213,152500,122946976,603,603,603,603,0
|
|
20231213,152400,122946976,603,603,603,603,0
|
|
20231213,152300,122946976,603,603,603,603,0
|
|
20231213,152200,122946976,603,603,603,603,0
|
|
20231213,152100,122946976,603,603,603,603,0
|
|
20231213,152000,122946976,603,603,603,603,0
|
|
20231213,151900,122946976,603,603,603,603,0
|
|
20231213,151800,122946976,603,603,603,603,0
|
|
20231213,151700,122946976,603,603,603,603,0
|
|
20231213,151600,122946976,603,603,603,603,10
|
|
20231213,151500,122940946,603,603,603,603,0
|
|
20231213,151400,122940946,603,603,603,603,0
|
|
20231213,151300,122940946,603,603,603,603,0
|
|
20231213,151200,122940946,603,603,603,603,0
|
|
20231213,151100,122940946,603,603,603,603,1
|
|
20231213,151000,122940343,600,600,600,600,287
|
|
20231213,150900,122768143,600,601,601,600,500
|
|
20231213,150800,122468077,603,603,603,603,100
|
|
20231213,150700,122407777,603,603,603,603,0
|
|
20231213,150600,122407777,603,603,603,603,0
|
|
20231213,150500,122407777,603,603,603,603,0
|
|
20231213,150400,122407777,603,601,603,600,1479
|
|
20231213,150300,121520290,601,601,601,601,0
|
|
20231213,150200,121520290,601,601,601,601,552
|
|
20231213,150100,121188538,601,601,601,601,0
|
|
20231213,150000,121188538,601,601,601,601,1
|
|
20231213,145900,121187937,601,601,601,601,333
|
|
20231213,145800,120987804,601,601,601,601,0
|
|
20231213,145700,120987804,601,601,601,601,0
|
|
20231213,145600,120987804,601,601,601,601,0
|
|
20231213,145500,120987804,601,601,601,601,0
|
|
20231213,145400,120987804,601,601,601,601,0
|
|
20231213,145300,120987804,601,601,601,601,0
|
|
20231213,145200,120987804,601,601,601,601,195
|
|
20231213,145100,120870609,600,600,600,600,0
|
|
20231213,145000,120870609,600,600,600,600,2166
|
|
20231213,144900,119571009,600,600,600,600,0
|
|
20231213,144800,119571009,600,600,600,600,10
|
|
20231213,144700,119565009,600,600,600,600,0
|
|
20231213,144600,119565009,600,600,600,600,1
|
|
20231213,144500,119564409,599,599,599,599,251
|
|
20231213,144400,119414060,598,598,598,598,1
|
|
20231213,144300,119413462,598,598,598,598,0
|
|
20231213,144200,119413462,598,598,598,598,0
|
|
20231213,144100,119413462,598,598,598,598,0
|
|
20231213,144000,119413462,598,598,598,598,0
|
|
20231213,143900,119413462,598,598,598,597,1719
|
|
20231213,143800,118386462,599,599,599,599,0
|
|
20231213,143700,118386462,599,599,599,599,90
|
|
20231213,143600,118332552,600,599,600,599,251
|
|
20231213,143500,118181953,598,598,598,598,0
|
|
20231213,143400,118181953,598,599,599,598,850
|
|
20231213,143300,117673335,600,600,600,600,20
|
|
20231213,143200,117661335,599,599,599,599,500
|
|
20231213,143100,117361835,600,600,600,600,0
|
|
20231213,143000,117361835,600,600,600,600,0
|
|
20231213,142900,117361835,600,601,601,600,6
|
|
20231213,142800,117358230,602,602,602,602,0
|
|
20231213,142700,117358230,602,602,602,602,0
|
|
20231213,142600,117358230,602,602,602,602,0
|
|
20231213,142500,117358230,602,602,602,602,43
|
|
20231213,142400,117332344,601,601,601,601,0
|
|
20231213,142300,117332344,601,601,601,601,38
|
|
20231213,142200,117309506,601,601,601,601,196
|
|
20231213,142100,117191710,601,601,601,601,150
|
|
20231213,142000,117101560,601,601,601,601,0
|
|
20231213,141900,117101560,601,601,601,601,132
|
|
20231213,141800,117022228,601,601,601,601,103
|
|
20231213,141700,116960325,602,601,602,601,40
|
|
20231213,141600,116936284,601,601,601,601,39
|
|
20231213,141500,116912845,601,601,603,599,9905
|
|
20231213,141400,110976360,601,602,602,601,70
|
|
20231213,141300,110934260,603,603,603,603,0
|
|
20231213,141200,110934260,603,603,603,603,0
|
|
20231213,141100,110934260,603,601,603,599,136
|
|
20231213,141000,110852610,600,601,601,600,500
|
|
20231213,140900,110552507,603,603,603,603,1
|
|
20231213,140800,110551904,602,602,602,602,0
|
|
20231213,140700,110551904,602,602,602,602,0
|
|
20231213,140600,110551904,602,602,602,602,0
|
|
20231213,140500,110551904,602,603,603,600,512
|
|
20231213,140400,110244519,603,603,603,603,0
|
|
20231213,140300,110244519,603,603,603,603,0
|
|
20231213,140200,110244519,603,603,603,603,0
|
|
20231213,140100,110244519,603,603,603,603,0
|
|
20231213,140000,110244519,603,603,603,603,10
|
|
20231213,135900,110238489,603,603,603,603,0
|
|
20231213,135800,110238489,603,603,603,603,1
|
|
20231213,135700,110237886,601,601,601,601,0
|
|
20231213,135600,110237886,601,601,601,601,0
|
|
20231213,135500,110237886,601,601,601,601,0
|
|
20231213,135400,110237886,601,601,601,601,0
|
|
20231213,135300,110237886,601,602,602,601,150
|
|
20231213,135200,110147672,602,602,602,602,0
|
|
20231213,135100,110147672,602,602,602,602,50
|
|
20231213,135000,110117572,603,603,603,603,0
|
|
20231213,134900,110117572,603,603,603,603,0
|
|
20231213,134800,110117572,603,602,603,602,120
|
|
20231213,134700,110045322,603,603,603,603,11
|
|
20231213,134600,110038689,603,603,603,603,1
|
|
20231213,134500,110038086,601,602,602,601,1075
|
|
20231213,134400,109391509,603,603,603,603,30
|
|
20231213,134300,109373419,603,603,603,603,1
|
|
20231213,134200,109372816,603,603,603,603,222
|
|
20231213,134100,109238950,603,603,603,603,250
|
|
20231213,134000,109088200,603,603,603,603,30
|
|
20231213,133900,109070110,601,601,601,601,10
|
|
20231213,133800,109064100,602,602,602,602,465
|
|
20231213,133700,108784170,602,602,602,602,289
|
|
20231213,133600,108610192,602,602,602,602,0
|
|
20231213,133500,108610192,602,602,602,602,0
|
|
20231213,133400,108610192,602,602,602,602,500
|
|
20231213,133300,108309192,602,602,602,602,0
|
|
20231213,133200,108309192,602,602,602,602,81
|
|
20231213,133100,108260430,602,602,602,602,0
|
|
20231213,133000,108260430,602,602,602,602,0
|
|
20231213,132900,108260430,602,602,602,602,0
|
|
20231213,132800,108260430,602,602,602,602,482
|
|
20231213,132700,107970266,602,602,602,602,0
|
|
20231213,132600,107970266,602,602,602,602,0
|
|
20231213,132500,107970266,602,602,602,602,0
|
|
20231213,132400,107970266,602,602,602,602,0
|
|
20231213,132300,107970266,602,602,602,602,0
|
|
20231213,132200,107970266,602,602,602,602,0
|
|
20231213,132100,107970266,602,602,602,602,0
|
|
20231213,132000,107970266,602,602,602,602,75
|
|
20231213,131900,107925116,602,602,602,602,0
|
|
20231213,131800,107925116,602,602,602,602,250
|
|
20231213,131700,107774616,601,601,601,601,16
|
|
20231213,131600,107765000,601,599,601,599,1502
|
|
20231213,131500,106864305,600,600,600,600,1809
|
|
20231213,131400,105778905,600,600,600,600,0
|
|
20231213,131300,105778905,600,600,600,600,365
|
|
20231213,131200,105559905,600,600,600,600,0
|
|
20231213,131100,105559905,600,600,600,600,0
|
|
20231213,131000,105559905,600,600,600,600,2
|
|
20231213,130900,105558705,599,599,599,599,0
|
|
20231213,130800,105558705,599,599,599,599,0
|
|
20231213,130700,105558705,599,599,599,599,0
|
|
20231213,130600,105558705,599,599,599,599,0
|
|
20231213,130500,105558705,599,599,599,599,0
|
|
20231213,130400,105558705,599,599,599,599,804
|
|
20231213,130300,105077109,600,600,600,600,250
|
|
20231213,130200,104927109,600,600,600,600,0
|
|
20231213,130100,104927109,600,600,600,600,0
|
|
20231213,130000,104927109,600,600,600,600,1
|
|
20231213,125900,104926509,600,600,600,600,0
|
|
20231213,125800,104926509,600,600,600,600,1
|
|
20231213,125700,104925909,600,600,600,600,879
|
|
20231213,125600,104398509,600,600,600,600,1
|
|
20231213,125500,104397909,599,600,600,599,1060
|
|
20231213,125400,103762967,600,600,600,600,0
|
|
20231213,125300,103762967,600,600,600,600,0
|
|
20231213,125200,103762967,600,600,600,600,0
|
|
20231213,125100,103762967,600,600,600,600,0
|
|
20231213,125000,103762967,600,600,600,600,0
|
|
20231213,124900,103762967,600,600,600,600,1
|
|
20231213,124800,103762367,599,599,599,599,0
|
|
20231213,124700,103762367,599,599,599,599,99
|
|
20231213,124600,103703066,600,600,600,600,2630
|
|
20231213,124500,102125066,601,601,601,601,0
|
|
20231213,124400,102125066,601,601,601,601,0
|
|
20231213,124300,102125066,601,601,601,601,0
|
|
20231213,124200,102125066,601,602,602,601,726
|
|
20231213,124100,101688739,601,601,601,601,0
|
|
20231213,124000,101688739,601,601,601,601,0
|
|
20231213,123900,101688739,601,601,601,601,594
|
|
20231213,123800,101331745,603,603,603,603,243
|
|
20231213,123700,101185216,603,603,603,603,100
|
|
20231213,123600,101124916,604,604,604,604,1
|
|
20231213,123500,101124312,604,604,604,604,0
|
|
20231213,123400,101124312,604,604,604,604,0
|
|
20231213,123300,101124312,604,604,604,604,0
|
|
20231213,123200,101124312,604,604,604,604,777
|
|
20231213,123100,100655004,605,605,605,605,271
|
|
20231213,123000,100491049,605,605,605,605,0
|
|
20231213,122900,100491049,605,605,605,605,0
|
|
20231213,122800,100491049,605,605,605,605,0
|
|
20231213,122700,100491049,605,605,605,605,1
|
|
20231213,122600,100490444,605,605,605,605,500
|
|
20231213,122500,100187944,605,605,605,605,0
|
|
20231213,122400,100187944,605,605,605,605,0
|
|
20231213,122300,100187944,605,605,605,605,66
|
|
20231213,122200,100148014,606,606,606,606,0
|
|
20231213,122100,100148014,606,606,606,606,0
|
|
20231213,122000,100148014,606,606,606,606,0
|
|
20231213,121900,100148014,606,606,606,606,0
|
|
20231213,121800,100148014,606,606,606,606,200
|
|
20231213,121700,100026814,606,606,606,606,374
|
|
20231213,121600,99800170,607,607,607,607,1601
|
|
20231213,121500,98828363,607,608,608,607,505
|
|
20231213,121400,98521376,608,608,608,608,0
|
|
20231213,121300,98521376,608,608,608,608,1
|
|
20231213,121200,98520768,607,607,607,607,54
|
|
20231213,121100,98487990,607,606,607,603,4066
|
|
20231213,121000,96031722,607,607,607,607,1
|
|
20231213,120900,96031115,605,605,605,605,0
|
|
20231213,120800,96031115,605,605,605,605,0
|
|
20231213,120700,96031115,605,606,606,605,381
|
|
20231213,120600,95800404,606,606,606,606,50
|
|
20231213,120500,95770104,608,608,608,608,0
|
|
20231213,120400,95770104,608,608,608,608,0
|
|
20231213,120300,95770104,608,608,608,608,0
|
|
20231213,120200,95770104,608,608,608,608,304
|
|
20231213,120100,95585272,608,608,608,608,0
|
|
20231213,120000,95585272,608,608,608,608,29
|
|
20231213,115900,95567640,609,609,609,609,1
|
|
20231213,115800,95567031,609,609,609,609,0
|
|
20231213,115700,95567031,609,608,609,608,100
|
|
20231213,115600,95506181,609,608,609,608,148
|
|
20231213,115500,95416106,608,608,608,608,57
|
|
20231213,115400,95381450,608,608,608,608,51
|
|
20231213,115300,95350442,608,608,608,608,1057
|
|
20231213,115200,94707786,609,609,609,609,0
|
|
20231213,115100,94707786,609,609,609,609,0
|
|
20231213,115000,94707786,609,609,609,609,0
|
|
20231213,114900,94707786,609,608,609,608,34
|
|
20231213,114800,94687113,608,609,609,608,67
|
|
20231213,114700,94646376,608,608,608,606,6057
|
|
20231213,114600,90973239,610,610,610,610,0
|
|
20231213,114500,90973239,610,610,610,610,0
|
|
20231213,114400,90973239,610,610,610,610,0
|
|
20231213,114300,90973239,610,610,610,610,1
|
|
20231213,114200,90972629,610,610,610,610,0
|
|
20231213,114100,90972629,610,610,610,610,0
|
|
20231213,114000,90972629,610,609,610,609,2
|
|
20231213,113900,90971410,609,609,609,609,0
|
|
20231213,113800,90971410,609,609,609,609,0
|
|
20231213,113700,90971410,609,609,609,609,0
|
|
20231213,113600,90971410,609,610,610,609,1121
|
|
20231213,113500,90287930,611,611,611,611,0
|
|
20231213,113400,90287930,611,611,611,611,0
|
|
20231213,113300,90287930,611,610,611,610,388
|
|
20231213,113200,90050871,611,611,611,611,1
|
|
20231213,113100,90050260,610,610,610,610,20
|
|
20231213,113000,90038060,611,611,611,611,2418
|
|
20231213,112900,88560662,611,611,611,611,60
|
|
20231213,112800,88524002,610,610,611,610,673
|
|
20231213,112700,88113161,610,610,610,610,340
|
|
20231213,112600,87905761,610,609,610,609,1000
|
|
20231213,112500,87296261,609,607,609,607,44
|
|
20231213,112400,87269505,607,607,607,607,20
|
|
20231213,112300,87257365,609,609,609,609,0
|
|
20231213,112200,87257365,609,608,609,608,16
|
|
20231213,112100,87247636,607,607,607,607,1074
|
|
20231213,112000,86595718,609,609,609,609,159
|
|
20231213,111900,86498887,609,609,610,609,1243
|
|
20231213,111800,85741515,609,609,609,609,0
|
|
20231213,111700,85741515,609,609,609,609,1
|
|
20231213,111600,85740906,609,608,609,608,50
|
|
20231213,111500,85710499,608,608,608,608,0
|
|
20231213,111400,85710499,608,608,608,608,0
|
|
20231213,111300,85710499,608,608,608,608,0
|
|
20231213,111200,85710499,608,608,608,608,68
|
|
20231213,111100,85669155,607,607,607,607,0
|
|
20231213,111000,85669155,607,607,607,607,0
|
|
20231213,110900,85669155,607,607,607,607,0
|
|
20231213,110800,85669155,607,606,607,606,2375
|
|
20231213,110700,84228454,606,603,606,603,36
|
|
20231213,110600,84206725,603,604,604,603,655
|
|
20231213,110500,83811110,603,603,603,603,0
|
|
20231213,110400,83811110,603,603,603,603,175
|
|
20231213,110300,83705585,603,603,603,603,9
|
|
20231213,110200,83700158,601,603,603,601,2282
|
|
20231213,110100,82327815,605,605,605,605,0
|
|
20231213,110000,82327815,605,605,605,605,157
|
|
20231213,105900,82232830,605,605,605,605,0
|
|
20231213,105800,82232830,605,605,605,605,0
|
|
20231213,105700,82232830,605,605,605,605,0
|
|
20231213,105600,82232830,605,605,605,605,0
|
|
20231213,105500,82232830,605,605,605,605,5
|
|
20231213,105400,82229805,606,606,606,606,0
|
|
20231213,105300,82229805,606,606,606,606,0
|
|
20231213,105200,82229805,606,606,606,606,0
|
|
20231213,105100,82229805,606,604,606,602,744
|
|
20231213,105000,81781389,604,604,604,604,731
|
|
20231213,104900,81339865,606,604,606,604,148
|
|
20231213,104800,81250468,604,604,604,604,0
|
|
20231213,104700,81250468,604,604,604,604,0
|
|
20231213,104600,81250468,604,604,604,604,0
|
|
20231213,104500,81250468,604,604,604,604,0
|
|
20231213,104400,81250468,604,604,604,604,0
|
|
20231213,104300,81250468,604,604,604,604,1
|
|
20231213,104200,81249864,603,603,603,603,0
|
|
20231213,104100,81249864,603,603,603,603,664
|
|
20231213,104000,80849472,603,603,603,603,0
|
|
20231213,103900,80849472,603,603,603,603,327
|
|
20231213,103800,80652291,603,603,603,603,0
|
|
20231213,103700,80652291,603,596,603,596,3703
|
|
20231213,103600,78443345,596,596,596,596,0
|
|
20231213,103500,78443345,596,596,596,596,0
|
|
20231213,103400,78443345,596,596,596,596,0
|
|
20231213,103300,78443345,596,596,596,596,101
|
|
20231213,103200,78383149,596,596,596,596,0
|
|
20231213,103100,78383149,596,596,596,595,273
|
|
20231213,103000,78220468,596,596,596,596,206
|
|
20231213,102900,78097692,595,596,596,595,1465
|
|
20231213,102800,77225952,596,596,596,596,412
|
|
20231213,102700,76980400,597,597,597,597,0
|
|
20231213,102600,76980400,597,597,597,597,45
|
|
20231213,102500,76953535,597,597,597,597,43
|
|
20231213,102400,76927864,597,598,598,597,601
|
|
20231213,102300,76568517,599,599,601,598,13
|
|
20231213,102200,76560729,598,598,598,598,22
|
|
20231213,102100,76547573,601,601,601,601,402
|
|
20231213,102000,76305971,601,601,601,601,99
|
|
20231213,101900,76246472,601,601,601,601,512
|
|
20231213,101800,75938760,601,601,601,598,4773
|
|
20231213,101700,73080535,602,602,602,602,0
|
|
20231213,101600,73080535,602,602,602,602,0
|
|
20231213,101500,73080535,602,602,602,602,0
|
|
20231213,101400,73080535,602,602,603,602,339
|
|
20231213,101300,72876455,601,604,604,601,1196
|
|
20231213,101200,72154739,603,603,603,603,127
|
|
20231213,101100,72078158,603,603,603,603,0
|
|
20231213,101000,72078158,603,597,603,596,5082
|
|
20231213,100900,69048318,597,598,598,597,575
|
|
20231213,100800,68704471,598,598,598,598,583
|
|
20231213,100700,68355837,598,599,599,598,5928
|
|
20231213,100600,64806587,600,600,600,600,550
|
|
20231213,100500,64476587,600,600,600,600,0
|
|
20231213,100400,64476587,600,600,600,600,0
|
|
20231213,100300,64476587,600,600,600,600,517
|
|
20231213,100200,64166387,600,600,600,600,99
|
|
20231213,100100,64106987,600,600,600,600,164
|
|
20231213,100000,64008587,603,603,603,603,100
|
|
20231213,095900,63948287,603,603,603,603,0
|
|
20231213,095800,63948287,603,599,603,599,2131
|
|
20231213,095700,62670898,599,598,599,598,21
|
|
20231213,095600,62658339,598,598,598,598,0
|
|
20231213,095500,62658339,598,598,598,598,0
|
|
20231213,095400,62658339,598,598,598,598,2
|
|
20231213,095300,62657143,599,599,599,599,10
|
|
20231213,095200,62651153,599,599,599,599,250
|
|
20231213,095100,62501403,603,599,603,599,7
|
|
20231213,095000,62497202,598,598,598,598,10
|
|
20231213,094900,62491222,598,598,598,598,250
|
|
20231213,094800,62341722,598,598,598,598,36
|
|
20231213,094700,62320194,598,598,598,598,0
|
|
20231213,094600,62320194,598,598,598,598,162
|
|
20231213,094500,62223318,598,600,600,598,1236
|
|
20231213,094400,61483714,600,600,600,600,0
|
|
20231213,094300,61483714,600,600,600,600,0
|
|
20231213,094200,61483714,600,600,600,600,685
|
|
20231213,094100,61072714,601,601,601,601,0
|
|
20231213,094000,61072714,601,600,601,600,742
|
|
20231213,093900,60627363,601,600,601,600,342
|
|
20231213,093800,60422079,601,599,601,599,4220
|
|
20231213,093700,57893791,600,598,601,598,643
|
|
20231213,093600,57508558,601,600,601,597,3455
|
|
20231213,093500,55444208,599,598,599,598,168
|
|
20231213,093400,55343738,599,597,599,597,2311
|
|
20231213,093300,53963829,598,596,601,596,2867
|
|
20231213,093200,52251526,599,598,599,593,22839
|
|
20231213,093100,38655814,599,598,599,598,108
|
|
20231213,093000,38591218,599,599,599,597,3944
|
|
20231213,092900,36235020,601,601,601,598,1886
|
|
20231213,092800,35104662,602,602,602,602,1686
|
|
20231213,092700,34089690,603,603,603,603,953
|
|
20231213,092600,33515031,604,604,604,604,290
|
|
20231213,092500,33339871,604,604,604,604,47
|
|
20231213,092400,33311483,605,605,605,605,15
|
|
20231213,092300,33302408,605,604,605,604,964
|
|
20231213,092200,32719902,603,604,605,603,917
|
|
20231213,092100,32166082,603,611,611,603,9871
|
|
20231213,092000,26187050,607,610,610,607,1613
|
|
20231213,091900,25204742,610,610,610,610,1192
|
|
20231213,091800,24477622,611,612,612,610,626
|
|
20231213,091700,24095238,612,609,612,609,3787
|
|
20231213,091600,21783823,612,609,612,609,1237
|
|
20231213,091500,21029488,612,606,612,606,1260
|
|
20231213,091400,20258963,611,605,612,599,13473
|
|
20231213,091300,12125156,606,608,608,606,593
|
|
20231213,091200,11765430,607,608,608,607,473
|
|
20231213,091100,11478048,609,609,609,609,661
|
|
20231213,091000,11075499,610,609,610,609,2448
|
|
20231213,090900,9582448,609,610,610,609,465
|
|
20231213,090800,9298931,610,610,612,609,2238
|
|
20231213,090700,7933444,610,607,610,605,2343
|
|
20231213,090600,6511432,610,610,610,610,0
|
|
20231213,090500,6511432,610,610,610,610,1
|
|
20231213,090400,6510822,603,610,612,600,2653
|
|
20231213,090300,4903790,613,610,613,610,1114
|
|
20231213,090200,4221927,614,614,615,610,44
|
|
20231213,090100,4194950,606,606,615,605,2453
|
|
20231213,090000,2703532,607,600,608,600,4497
|