660 lines
29 KiB
CSV
660 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195700,225063106,212,212,212,212,25983
|
|
20231205,195600,225063106,212,212,212,212,0
|
|
20231205,195500,225063106,212,212,212,212,0
|
|
20231205,195400,225063106,212,212,212,212,0
|
|
20231205,195300,225063106,212,212,212,212,0
|
|
20231205,195200,225063106,212,212,212,212,0
|
|
20231205,195100,225063106,212,212,212,212,0
|
|
20231205,195000,225063106,212,212,212,212,0
|
|
20231205,194900,225063106,212,212,212,212,0
|
|
20231205,194800,225063106,212,212,212,212,0
|
|
20231205,194700,225063106,212,212,212,212,0
|
|
20231205,194600,225063106,212,212,212,212,0
|
|
20231205,194500,225063106,212,212,212,212,0
|
|
20231205,194400,225063106,212,212,212,212,0
|
|
20231205,194300,225063106,212,212,212,212,0
|
|
20231205,194200,225063106,212,212,212,212,0
|
|
20231205,194100,225063106,212,212,212,212,0
|
|
20231205,194000,225063106,212,212,212,212,0
|
|
20231205,193900,225063106,212,212,212,212,0
|
|
20231205,193800,225063106,212,212,212,212,0
|
|
20231205,193700,225063106,212,212,212,212,0
|
|
20231205,193600,225063106,212,212,212,212,0
|
|
20231205,193500,225063106,212,212,212,212,0
|
|
20231205,193400,225063106,212,212,212,212,0
|
|
20231205,193300,225063106,212,212,212,212,0
|
|
20231205,193200,225063106,212,212,212,212,0
|
|
20231205,193100,225063106,212,212,212,212,0
|
|
20231205,193000,225063106,212,212,212,212,0
|
|
20231205,192900,225063106,212,212,212,212,0
|
|
20231205,192800,225063106,212,212,212,212,0
|
|
20231205,192700,225063106,212,212,212,212,25983
|
|
20231205,192600,225063106,212,212,212,212,0
|
|
20231205,192500,225063106,212,212,212,212,0
|
|
20231205,192400,225063106,212,212,212,212,0
|
|
20231205,192300,225063106,212,212,212,212,0
|
|
20231205,192200,225063106,212,212,212,212,0
|
|
20231205,192100,225063106,212,212,212,212,0
|
|
20231205,192000,225063106,212,212,212,212,0
|
|
20231205,191900,225063106,212,212,212,212,0
|
|
20231205,191800,225063106,212,212,212,212,0
|
|
20231205,191700,225063106,212,212,212,212,0
|
|
20231205,191600,225063106,212,212,212,212,0
|
|
20231205,191500,225063106,212,212,212,212,0
|
|
20231205,191400,225063106,212,212,212,212,0
|
|
20231205,191300,225063106,212,212,212,212,0
|
|
20231205,191200,225063106,212,212,212,212,0
|
|
20231205,191100,225063106,212,212,212,212,0
|
|
20231205,191000,225063106,212,212,212,212,0
|
|
20231205,190900,225063106,212,212,212,212,0
|
|
20231205,190800,225063106,212,212,212,212,0
|
|
20231205,190700,225063106,212,212,212,212,0
|
|
20231205,190600,225063106,212,212,212,212,0
|
|
20231205,190500,225063106,212,212,212,212,0
|
|
20231205,190400,225063106,212,212,212,212,0
|
|
20231205,190300,225063106,212,212,212,212,0
|
|
20231205,190200,225063106,212,212,212,212,0
|
|
20231205,190100,225063106,212,212,212,212,0
|
|
20231205,190000,225063106,212,212,212,212,0
|
|
20231205,185900,225063106,212,212,212,212,0
|
|
20231205,185800,225063106,212,212,212,212,0
|
|
20231205,185700,225063106,212,212,212,212,25983
|
|
20231205,185600,225063106,212,212,212,212,0
|
|
20231205,185500,225063106,212,212,212,212,0
|
|
20231205,185400,225063106,212,212,212,212,0
|
|
20231205,185300,225063106,212,212,212,212,0
|
|
20231205,185200,225063106,212,212,212,212,0
|
|
20231205,185100,225063106,212,212,212,212,0
|
|
20231205,185000,225063106,212,212,212,212,0
|
|
20231205,184900,225063106,212,212,212,212,0
|
|
20231205,184800,225063106,212,212,212,212,0
|
|
20231205,184700,225063106,212,212,212,212,0
|
|
20231205,184600,225063106,212,212,212,212,0
|
|
20231205,184500,225063106,212,212,212,212,0
|
|
20231205,184400,225063106,212,212,212,212,0
|
|
20231205,184300,225063106,212,212,212,212,0
|
|
20231205,184200,225063106,212,212,212,212,0
|
|
20231205,184100,225063106,212,212,212,212,0
|
|
20231205,184000,225063106,212,212,212,212,0
|
|
20231205,183900,225063106,212,212,212,212,0
|
|
20231205,183800,225063106,212,212,212,212,0
|
|
20231205,183700,225063106,212,212,212,212,0
|
|
20231205,183600,225063106,212,212,212,212,0
|
|
20231205,183500,225063106,212,212,212,212,0
|
|
20231205,183400,225063106,212,212,212,212,0
|
|
20231205,183300,225063106,212,212,212,212,0
|
|
20231205,183200,225063106,212,212,212,212,0
|
|
20231205,183100,225063106,212,212,212,212,0
|
|
20231205,183000,225063106,212,212,212,212,0
|
|
20231205,182900,225063106,212,212,212,212,0
|
|
20231205,182800,225063106,212,212,212,212,0
|
|
20231205,182700,225063106,212,212,212,212,25983
|
|
20231205,182600,225063106,212,212,212,212,0
|
|
20231205,182500,225063106,212,212,212,212,0
|
|
20231205,182400,225063106,212,212,212,212,0
|
|
20231205,182300,225063106,212,212,212,212,0
|
|
20231205,182200,225063106,212,212,212,212,0
|
|
20231205,182100,225063106,212,212,212,212,0
|
|
20231205,182000,225063106,212,212,212,212,0
|
|
20231205,181900,225063106,212,212,212,212,0
|
|
20231205,181800,225063106,212,212,212,212,0
|
|
20231205,181700,225063106,212,212,212,212,0
|
|
20231205,181600,225063106,212,212,212,212,0
|
|
20231205,181500,225063106,212,212,212,212,0
|
|
20231205,181400,225063106,212,212,212,212,0
|
|
20231205,181300,225063106,212,212,212,212,0
|
|
20231205,181200,225063106,212,212,212,212,0
|
|
20231205,181100,225063106,212,212,212,212,0
|
|
20231205,181000,225063106,212,212,212,212,0
|
|
20231205,180900,225063106,212,212,212,212,0
|
|
20231205,180800,225063106,212,212,212,212,0
|
|
20231205,180700,225063106,212,212,212,212,0
|
|
20231205,180600,225063106,212,212,212,212,0
|
|
20231205,180500,225063106,212,212,212,212,0
|
|
20231205,180400,225063106,212,212,212,212,0
|
|
20231205,180300,225063106,212,212,212,212,0
|
|
20231205,180200,225063106,212,212,212,212,0
|
|
20231205,180100,225063106,212,212,212,212,0
|
|
20231205,180000,225063106,212,212,212,212,0
|
|
20231205,175900,225063106,212,212,212,212,0
|
|
20231205,175800,225063106,212,212,212,212,0
|
|
20231205,175700,225063106,212,212,212,212,25983
|
|
20231205,175600,225063106,212,212,212,212,0
|
|
20231205,175500,225063106,212,212,212,212,0
|
|
20231205,175400,225063106,212,212,212,212,0
|
|
20231205,175300,225063106,212,212,212,212,0
|
|
20231205,175200,225063106,212,212,212,212,0
|
|
20231205,175100,225063106,212,212,212,212,0
|
|
20231205,175000,225063106,212,212,212,212,0
|
|
20231205,174900,225063106,212,212,212,212,0
|
|
20231205,174800,225063106,212,212,212,212,0
|
|
20231205,174700,225063106,212,212,212,212,0
|
|
20231205,174600,225063106,212,212,212,212,0
|
|
20231205,174500,225063106,212,212,212,212,0
|
|
20231205,174400,225063106,212,212,212,212,0
|
|
20231205,174300,225063106,212,212,212,212,0
|
|
20231205,174200,225063106,212,212,212,212,0
|
|
20231205,174100,225063106,212,212,212,212,0
|
|
20231205,174000,225063106,212,212,212,212,0
|
|
20231205,173900,225063106,212,212,212,212,0
|
|
20231205,173800,225063106,212,212,212,212,0
|
|
20231205,173700,225063106,212,212,212,212,0
|
|
20231205,173600,225063106,212,212,212,212,0
|
|
20231205,173500,225063106,212,212,212,212,0
|
|
20231205,173400,225063106,212,212,212,212,0
|
|
20231205,173300,225063106,212,212,212,212,0
|
|
20231205,173200,225063106,212,212,212,212,0
|
|
20231205,173100,225063106,212,212,212,212,0
|
|
20231205,173000,225063106,212,212,212,212,0
|
|
20231205,172900,225063106,212,212,212,212,0
|
|
20231205,172800,225063106,212,212,212,212,0
|
|
20231205,172700,225063106,212,212,212,212,25983
|
|
20231205,172600,225063106,212,212,212,212,0
|
|
20231205,172500,225063106,212,212,212,212,0
|
|
20231205,172400,225063106,212,212,212,212,0
|
|
20231205,172300,225063106,212,212,212,212,0
|
|
20231205,172200,225063106,212,212,212,212,0
|
|
20231205,172100,225063106,212,212,212,212,0
|
|
20231205,172000,225063106,212,212,212,212,0
|
|
20231205,171900,225063106,212,212,212,212,0
|
|
20231205,171800,225063106,212,212,212,212,0
|
|
20231205,171700,225063106,212,212,212,212,0
|
|
20231205,171600,225063106,212,212,212,212,0
|
|
20231205,171500,225063106,212,212,212,212,0
|
|
20231205,171400,225063106,212,212,212,212,0
|
|
20231205,171300,225063106,212,212,212,212,0
|
|
20231205,171200,225063106,212,212,212,212,0
|
|
20231205,171100,225063106,212,212,212,212,0
|
|
20231205,171000,225063106,212,212,212,212,0
|
|
20231205,170900,225063106,212,212,212,212,0
|
|
20231205,170800,225063106,212,212,212,212,0
|
|
20231205,170700,225063106,212,212,212,212,0
|
|
20231205,170600,225063106,212,212,212,212,0
|
|
20231205,170500,225063106,212,212,212,212,0
|
|
20231205,170400,225063106,212,212,212,212,0
|
|
20231205,170300,225063106,212,212,212,212,0
|
|
20231205,170200,225063106,212,212,212,212,0
|
|
20231205,170100,225063106,212,212,212,212,0
|
|
20231205,170000,225063106,212,212,212,212,0
|
|
20231205,165900,225063106,212,212,212,212,0
|
|
20231205,165800,225063106,212,212,212,212,0
|
|
20231205,165700,225063106,212,212,212,212,25983
|
|
20231205,165600,225063106,212,212,212,212,0
|
|
20231205,165500,225063106,212,212,212,212,0
|
|
20231205,165400,225063106,212,212,212,212,0
|
|
20231205,165300,225063106,212,212,212,212,0
|
|
20231205,165200,225063106,212,212,212,212,0
|
|
20231205,165100,225063106,212,212,212,212,0
|
|
20231205,165000,225063106,212,212,212,212,0
|
|
20231205,164900,225063106,212,212,212,212,0
|
|
20231205,164800,225063106,212,212,212,212,0
|
|
20231205,164700,225063106,212,212,212,212,0
|
|
20231205,164600,225063106,212,212,212,212,0
|
|
20231205,164500,225063106,212,212,212,212,0
|
|
20231205,164400,225063106,212,212,212,212,0
|
|
20231205,164300,225063106,212,212,212,212,0
|
|
20231205,164200,225063106,212,212,212,212,0
|
|
20231205,164100,225063106,212,212,212,212,0
|
|
20231205,164000,225063106,212,212,212,212,0
|
|
20231205,163900,225063106,212,212,212,212,0
|
|
20231205,163800,225063106,212,212,212,212,0
|
|
20231205,163700,225063106,212,212,212,212,0
|
|
20231205,163600,225063106,212,212,212,212,0
|
|
20231205,163500,225063106,212,212,212,212,0
|
|
20231205,163400,225063106,212,212,212,212,0
|
|
20231205,163300,225063106,212,212,212,212,0
|
|
20231205,163200,225063106,212,212,212,212,0
|
|
20231205,163100,225063106,212,212,212,212,0
|
|
20231205,163000,225063106,212,212,212,212,0
|
|
20231205,162900,225063106,212,212,212,212,0
|
|
20231205,162800,225063106,212,212,212,212,0
|
|
20231205,162700,225063106,212,212,212,212,25983
|
|
20231205,162600,225063106,212,212,212,212,0
|
|
20231205,162500,225063106,212,212,212,212,0
|
|
20231205,162400,225063106,212,212,212,212,0
|
|
20231205,162300,225063106,212,212,212,212,0
|
|
20231205,162200,225063106,212,212,212,212,0
|
|
20231205,162100,225063106,212,212,212,212,0
|
|
20231205,162000,225063106,212,212,212,212,0
|
|
20231205,161900,225063106,212,212,212,212,0
|
|
20231205,161800,225063106,212,212,212,212,0
|
|
20231205,161700,225063106,212,212,212,212,0
|
|
20231205,161600,225063106,212,212,212,212,0
|
|
20231205,161500,225063106,212,212,212,212,0
|
|
20231205,161400,225063106,212,212,212,212,0
|
|
20231205,161300,225063106,212,212,212,212,0
|
|
20231205,161200,225063106,212,212,212,212,0
|
|
20231205,161100,225063106,212,212,212,212,0
|
|
20231205,161000,225063106,212,212,212,212,0
|
|
20231205,160900,225063106,212,212,212,212,0
|
|
20231205,160800,225063106,212,212,212,212,0
|
|
20231205,160700,225063106,212,212,212,212,0
|
|
20231205,160600,225063106,212,212,212,212,0
|
|
20231205,160500,225063106,212,212,212,212,0
|
|
20231205,160400,225063106,212,212,212,212,0
|
|
20231205,160300,225063106,212,212,212,212,0
|
|
20231205,160200,225063106,212,212,212,212,0
|
|
20231205,160100,225063106,212,212,212,212,0
|
|
20231205,160000,225063106,212,212,212,212,0
|
|
20231205,155900,225063106,212,212,212,212,0
|
|
20231205,155800,225063106,212,212,212,212,0
|
|
20231205,155700,225063106,212,212,212,212,25983
|
|
20231205,155600,225063106,212,212,212,212,0
|
|
20231205,155500,225063106,212,212,212,212,0
|
|
20231205,155400,225063106,212,212,212,212,0
|
|
20231205,155300,225063106,212,212,212,212,0
|
|
20231205,155200,225063106,212,212,212,212,0
|
|
20231205,155100,225063106,212,212,212,212,0
|
|
20231205,155000,225063106,212,212,212,212,0
|
|
20231205,154900,225063106,212,212,212,212,0
|
|
20231205,154800,225063106,212,212,212,212,0
|
|
20231205,154700,225063106,212,212,212,212,0
|
|
20231205,154600,225063106,212,212,212,212,0
|
|
20231205,154500,225063106,212,212,212,212,0
|
|
20231205,154400,225063106,212,212,212,212,0
|
|
20231205,154300,225063106,212,212,212,212,0
|
|
20231205,154200,225063106,212,212,212,212,0
|
|
20231205,154100,225063106,212,212,212,212,0
|
|
20231205,154000,225063106,212,212,212,212,0
|
|
20231205,153900,225063106,212,212,212,212,0
|
|
20231205,153800,225063106,212,212,212,212,0
|
|
20231205,153700,225063106,212,212,212,212,0
|
|
20231205,153600,225063106,212,212,212,212,0
|
|
20231205,153500,225063106,212,212,212,212,0
|
|
20231205,153400,225063106,212,212,212,212,0
|
|
20231205,153300,225063106,212,212,212,212,0
|
|
20231205,153200,225063106,212,212,212,212,0
|
|
20231205,153100,225063106,212,212,212,212,0
|
|
20231205,153000,225063106,212,212,212,212,25983
|
|
20231205,152900,219554710,212,212,212,212,0
|
|
20231205,152800,219554710,212,212,212,212,0
|
|
20231205,152700,219554710,212,212,212,212,0
|
|
20231205,152600,219554710,212,212,212,212,0
|
|
20231205,152500,219554710,212,212,212,212,0
|
|
20231205,152400,219554710,212,212,212,212,0
|
|
20231205,152300,219554710,212,212,212,212,0
|
|
20231205,152200,219554710,212,212,212,212,0
|
|
20231205,152100,219554710,212,212,212,212,0
|
|
20231205,152000,219554710,212,212,212,212,0
|
|
20231205,151900,219554710,212,212,212,211,853
|
|
20231205,151800,219374598,212,212,212,212,22
|
|
20231205,151700,219369934,212,212,212,212,654
|
|
20231205,151600,219231286,212,212,212,211,20275
|
|
20231205,151500,214933211,212,211,212,211,203
|
|
20231205,151400,214890374,212,212,212,211,4444
|
|
20231205,151300,213949247,213,212,213,212,1802
|
|
20231205,151200,213567202,213,213,213,213,77
|
|
20231205,151100,213550801,213,213,213,213,96
|
|
20231205,151000,213530353,213,213,213,213,161
|
|
20231205,150900,213496060,213,213,213,213,80
|
|
20231205,150800,213479020,213,212,213,212,19
|
|
20231205,150700,213474991,213,212,213,212,87
|
|
20231205,150600,213456545,213,212,213,212,8869
|
|
20231205,150500,211576313,213,213,213,213,28
|
|
20231205,150400,211570349,213,213,213,213,0
|
|
20231205,150300,211570349,213,214,214,213,36966
|
|
20231205,150200,203696525,214,213,214,213,28675
|
|
20231205,150100,197588742,213,212,213,212,38679
|
|
20231205,150000,189388791,213,213,213,213,0
|
|
20231205,145900,189388791,213,213,213,213,104
|
|
20231205,145800,189366639,212,212,212,212,1
|
|
20231205,145700,189366427,213,213,213,213,0
|
|
20231205,145600,189366427,213,213,213,213,0
|
|
20231205,145500,189366427,213,213,213,213,0
|
|
20231205,145400,189366427,213,213,213,213,22
|
|
20231205,145300,189361741,213,212,213,212,5
|
|
20231205,145200,189360680,213,213,213,213,491
|
|
20231205,145100,189256097,213,213,213,213,25
|
|
20231205,145000,189250772,213,213,213,213,2
|
|
20231205,144900,189250346,213,213,213,213,98
|
|
20231205,144800,189229472,213,213,213,213,0
|
|
20231205,144700,189229472,213,213,213,213,0
|
|
20231205,144600,189229472,213,213,213,213,8
|
|
20231205,144500,189227768,213,213,213,213,0
|
|
20231205,144400,189227768,213,213,213,213,0
|
|
20231205,144300,189227768,213,213,213,213,41
|
|
20231205,144200,189219035,213,213,213,211,10104
|
|
20231205,144100,187077083,211,211,211,211,3
|
|
20231205,144000,187076450,213,212,213,212,360
|
|
20231205,143900,186999870,213,213,213,213,150
|
|
20231205,143800,186967920,212,212,212,212,100
|
|
20231205,143700,186946720,213,212,213,212,355
|
|
20231205,143600,186871205,213,213,213,211,761
|
|
20231205,143500,186709214,213,213,213,212,27362
|
|
20231205,143400,180908467,212,212,212,212,10022
|
|
20231205,143300,178783803,212,213,213,212,1023
|
|
20231205,143200,178566923,213,213,213,213,0
|
|
20231205,143100,178566923,213,213,213,213,230
|
|
20231205,143000,178517933,213,213,213,213,0
|
|
20231205,142900,178517933,213,213,213,213,1
|
|
20231205,142800,178517720,213,213,213,212,7289
|
|
20231205,142700,176972363,213,213,213,213,0
|
|
20231205,142600,176972363,213,212,213,212,31967
|
|
20231205,142500,170195351,212,212,212,212,26
|
|
20231205,142400,170189839,212,212,212,212,1112
|
|
20231205,142300,169954095,213,213,213,213,9
|
|
20231205,142200,169952178,212,213,213,212,436
|
|
20231205,142100,169859311,213,212,213,212,306
|
|
20231205,142000,169794225,212,212,212,212,248
|
|
20231205,141900,169741649,212,212,212,212,58
|
|
20231205,141800,169729353,212,212,212,212,26727
|
|
20231205,141700,164063229,213,213,213,213,0
|
|
20231205,141600,164063229,213,213,213,213,5
|
|
20231205,141500,164062164,213,213,213,213,37
|
|
20231205,141400,164054283,212,213,213,212,281
|
|
20231205,141300,163994689,213,212,213,212,5001
|
|
20231205,141200,162934476,214,214,214,213,87
|
|
20231205,141100,162915901,214,214,214,214,163
|
|
20231205,141000,162881019,214,214,214,214,110
|
|
20231205,140900,162857479,214,214,214,214,76
|
|
20231205,140800,162841215,214,213,214,213,30006
|
|
20231205,140700,156449936,213,213,213,213,1
|
|
20231205,140600,156449723,213,213,213,213,195
|
|
20231205,140500,156408188,213,213,213,213,159
|
|
20231205,140400,156374321,212,212,212,212,2720
|
|
20231205,140300,155797681,213,213,213,213,87
|
|
20231205,140200,155779150,213,213,213,213,16
|
|
20231205,140100,155775742,213,213,213,213,46694
|
|
20231205,140000,145829920,214,214,214,214,0
|
|
20231205,135900,145829920,214,214,214,214,0
|
|
20231205,135800,145829920,214,214,214,214,180
|
|
20231205,135700,145791400,214,214,214,214,32
|
|
20231205,135600,145784552,214,213,214,213,1201
|
|
20231205,135500,145528738,214,214,214,214,0
|
|
20231205,135400,145528738,214,214,214,214,0
|
|
20231205,135300,145528738,214,214,214,214,0
|
|
20231205,135200,145528738,214,213,214,213,20001
|
|
20231205,135100,141268524,214,213,214,213,8856
|
|
20231205,135000,139382195,214,213,214,213,2
|
|
20231205,134900,139381768,214,214,214,214,0
|
|
20231205,134800,139381768,214,214,214,214,0
|
|
20231205,134700,139381768,214,214,214,214,0
|
|
20231205,134600,139381768,214,213,214,213,3001
|
|
20231205,134500,138742554,213,213,213,213,1500
|
|
20231205,134400,138423054,214,214,214,214,0
|
|
20231205,134300,138423054,214,214,214,214,10
|
|
20231205,134200,138420914,214,214,214,214,1
|
|
20231205,134100,138420700,213,214,214,213,7435
|
|
20231205,134000,136836996,214,214,214,214,0
|
|
20231205,133900,136836996,214,214,214,214,0
|
|
20231205,133800,136836996,214,213,214,213,14
|
|
20231205,133700,136834011,214,214,214,214,0
|
|
20231205,133600,136834011,214,214,214,214,2000
|
|
20231205,133500,136406011,215,215,215,215,0
|
|
20231205,133400,136406011,215,214,215,214,13
|
|
20231205,133300,136403227,213,214,214,213,1140
|
|
20231205,133200,136160267,215,215,215,215,5
|
|
20231205,133100,136159192,215,215,215,215,22
|
|
20231205,133000,136154462,215,215,215,215,3
|
|
20231205,132900,136153817,214,215,215,214,13384
|
|
20231205,132800,133289637,215,214,215,214,21
|
|
20231205,132700,133285142,215,215,215,215,19
|
|
20231205,132600,133281057,215,215,215,215,0
|
|
20231205,132500,133281057,215,213,215,213,30269
|
|
20231205,132400,126819709,213,213,213,213,110
|
|
20231205,132300,126796279,213,213,213,213,1
|
|
20231205,132200,126796066,212,212,212,212,6000
|
|
20231205,132100,125524066,213,213,213,213,59
|
|
20231205,132000,125511499,213,213,213,213,0
|
|
20231205,131900,125511499,213,213,213,213,66
|
|
20231205,131800,125497441,213,213,213,213,89
|
|
20231205,131700,125478484,212,213,213,212,652
|
|
20231205,131600,125340248,213,213,213,213,740
|
|
20231205,131500,125182628,213,213,213,213,220
|
|
20231205,131400,125135768,214,213,214,213,36891
|
|
20231205,131300,117277984,213,213,213,213,0
|
|
20231205,131200,117277984,213,213,213,213,2
|
|
20231205,131100,117277558,214,213,214,213,40
|
|
20231205,131000,117269037,214,213,214,213,10046
|
|
20231205,130900,115129221,213,213,213,213,20
|
|
20231205,130800,115124961,213,213,213,213,0
|
|
20231205,130700,115124961,213,213,213,213,11
|
|
20231205,130600,115122618,213,213,213,213,400
|
|
20231205,130500,115037418,213,213,213,213,0
|
|
20231205,130400,115037418,213,213,213,213,2
|
|
20231205,130300,115036992,214,214,214,214,0
|
|
20231205,130200,115036992,214,214,214,214,500
|
|
20231205,130100,114929992,214,214,214,213,8855
|
|
20231205,130000,113041981,214,214,214,214,3
|
|
20231205,125900,113041339,214,214,214,214,0
|
|
20231205,125800,113041339,214,214,214,214,0
|
|
20231205,125700,113041339,214,214,214,214,0
|
|
20231205,125600,113041339,214,214,214,214,0
|
|
20231205,125500,113041339,214,214,214,214,1
|
|
20231205,125400,113041125,213,213,213,213,0
|
|
20231205,125300,113041125,213,214,214,213,15
|
|
20231205,125200,113037920,214,214,214,212,3978
|
|
20231205,125100,112188518,214,213,214,213,4302
|
|
20231205,125000,111272040,213,213,213,213,11
|
|
20231205,124900,111269697,213,213,213,213,0
|
|
20231205,124800,111269697,213,213,213,213,350
|
|
20231205,124700,111195147,213,213,213,213,0
|
|
20231205,124600,111195147,213,213,213,213,0
|
|
20231205,124500,111195147,213,213,213,213,22
|
|
20231205,124400,111190461,213,213,213,213,30954
|
|
20231205,124300,104597259,214,214,214,214,519
|
|
20231205,124200,104486193,214,215,215,214,1826
|
|
20231205,124100,104094229,215,215,215,215,1000
|
|
20231205,124000,103879229,215,215,215,215,0
|
|
20231205,123900,103879229,215,215,215,213,1331
|
|
20231205,123800,103593082,215,215,215,215,15
|
|
20231205,123700,103589857,215,213,215,213,87
|
|
20231205,123600,103571324,215,214,215,214,1418
|
|
20231205,123500,103267786,214,214,215,214,1169
|
|
20231205,123400,103017619,214,214,214,214,464
|
|
20231205,123300,102918323,214,214,214,214,929
|
|
20231205,123200,102719517,214,214,214,214,0
|
|
20231205,123100,102719517,214,214,214,214,0
|
|
20231205,123000,102719517,214,214,214,214,546
|
|
20231205,122900,102602673,215,215,215,215,0
|
|
20231205,122800,102602673,215,215,215,215,0
|
|
20231205,122700,102602673,215,215,215,215,0
|
|
20231205,122600,102602673,215,215,215,215,2
|
|
20231205,122500,102602243,215,215,215,215,0
|
|
20231205,122400,102602243,215,215,215,215,0
|
|
20231205,122300,102602243,215,215,215,215,0
|
|
20231205,122200,102602243,215,215,215,215,0
|
|
20231205,122100,102602243,215,215,215,215,0
|
|
20231205,122000,102602243,215,215,215,215,0
|
|
20231205,121900,102602243,215,215,215,215,0
|
|
20231205,121800,102602243,215,215,215,215,0
|
|
20231205,121700,102602243,215,215,215,215,824
|
|
20231205,121600,102425083,215,215,215,215,0
|
|
20231205,121500,102425083,215,213,215,213,7083
|
|
20231205,121400,100909401,214,214,214,214,702
|
|
20231205,121300,100759173,214,214,214,214,21
|
|
20231205,121200,100754679,214,214,214,214,10
|
|
20231205,121100,100752539,214,214,214,214,0
|
|
20231205,121000,100752539,214,214,214,214,0
|
|
20231205,120900,100752539,214,214,214,214,799
|
|
20231205,120800,100581553,214,214,214,214,0
|
|
20231205,120700,100581553,214,214,214,214,0
|
|
20231205,120600,100581553,214,214,214,214,0
|
|
20231205,120500,100581553,214,214,214,214,0
|
|
20231205,120400,100581553,214,214,214,214,1
|
|
20231205,120300,100581339,213,213,213,213,0
|
|
20231205,120200,100581339,213,213,213,213,1
|
|
20231205,120100,100581126,214,214,214,214,100
|
|
20231205,120000,100559726,214,214,214,214,500
|
|
20231205,115900,100452726,213,213,213,213,0
|
|
20231205,115800,100452726,213,213,213,213,0
|
|
20231205,115700,100452726,213,213,213,213,0
|
|
20231205,115600,100452726,213,213,213,213,0
|
|
20231205,115500,100452726,213,213,213,213,13
|
|
20231205,115400,100449957,214,214,214,214,500
|
|
20231205,115300,100342957,213,213,213,213,0
|
|
20231205,115200,100342957,213,213,213,213,0
|
|
20231205,115100,100342957,213,213,213,213,10
|
|
20231205,115000,100340827,214,214,214,214,0
|
|
20231205,114900,100340827,214,214,214,214,0
|
|
20231205,114800,100340827,214,214,214,214,111
|
|
20231205,114700,100317073,214,214,214,214,8310
|
|
20231205,114600,98538733,214,214,214,214,2
|
|
20231205,114500,98538305,214,214,214,214,33
|
|
20231205,114400,98531243,213,214,214,213,5519
|
|
20231205,114300,97355380,214,214,214,214,0
|
|
20231205,114200,97355380,214,214,214,214,1
|
|
20231205,114100,97355166,213,213,214,213,15229
|
|
20231205,114000,94111235,213,213,213,213,0
|
|
20231205,113900,94111235,213,213,213,213,444
|
|
20231205,113800,94016663,213,213,213,213,2223
|
|
20231205,113700,93543164,213,213,213,213,99
|
|
20231205,113600,93522077,213,213,213,213,400
|
|
20231205,113500,93436877,213,213,213,213,0
|
|
20231205,113400,93436877,213,213,213,213,602
|
|
20231205,113300,93308651,213,213,213,213,175
|
|
20231205,113200,93271376,213,213,213,213,1
|
|
20231205,113100,93271163,212,213,214,212,50370
|
|
20231205,113000,82573310,214,213,214,213,2001
|
|
20231205,112900,82147096,213,213,213,213,800
|
|
20231205,112800,81976696,213,213,213,213,3000
|
|
20231205,112700,81337696,214,214,214,214,0
|
|
20231205,112600,81337696,214,214,214,214,155
|
|
20231205,112500,81304526,214,214,214,214,0
|
|
20231205,112400,81304526,214,214,214,214,0
|
|
20231205,112300,81304526,214,214,214,214,3
|
|
20231205,112200,81303884,214,213,214,213,43
|
|
20231205,112100,81294724,214,214,214,214,9
|
|
20231205,112000,81292798,214,213,214,213,10003
|
|
20231205,111900,79162156,214,214,214,213,4008
|
|
20231205,111800,78307444,214,214,214,214,0
|
|
20231205,111700,78307444,214,214,214,214,0
|
|
20231205,111600,78307444,214,214,214,214,0
|
|
20231205,111500,78307444,214,214,214,214,0
|
|
20231205,111400,78307444,214,213,214,213,553
|
|
20231205,111300,78189654,214,213,214,213,2262
|
|
20231205,111200,77707826,213,213,213,213,0
|
|
20231205,111100,77707826,213,214,214,213,92
|
|
20231205,111000,77688213,214,214,214,214,0
|
|
20231205,110900,77688213,214,214,214,214,23
|
|
20231205,110800,77683291,214,214,214,214,0
|
|
20231205,110700,77683291,214,214,214,214,75
|
|
20231205,110600,77667241,214,214,214,214,1
|
|
20231205,110500,77667027,214,214,214,214,22
|
|
20231205,110400,77662319,214,214,214,214,0
|
|
20231205,110300,77662319,214,214,214,214,22
|
|
20231205,110200,77657611,214,214,214,214,10
|
|
20231205,110100,77655471,214,214,214,214,66
|
|
20231205,110000,77641347,214,214,214,214,0
|
|
20231205,105900,77641347,214,214,214,213,3761
|
|
20231205,105800,76840243,214,214,214,214,0
|
|
20231205,105700,76840243,214,214,214,214,0
|
|
20231205,105600,76840243,214,214,214,214,92
|
|
20231205,105500,76820555,214,214,214,214,0
|
|
20231205,105400,76820555,214,213,214,213,107
|
|
20231205,105300,76797661,214,214,214,214,1
|
|
20231205,105200,76797447,214,214,214,213,5085
|
|
20231205,105100,75714264,214,213,214,213,20120
|
|
20231205,105000,71428584,214,214,214,214,1024
|
|
20231205,104900,71209448,214,214,214,214,24
|
|
20231205,104800,71204312,214,213,214,213,6896
|
|
20231205,104700,69735447,213,213,213,213,20003
|
|
20231205,104600,65474808,213,213,213,213,0
|
|
20231205,104500,65474808,213,213,213,213,0
|
|
20231205,104400,65474808,213,213,213,213,80
|
|
20231205,104300,65457768,213,213,213,213,0
|
|
20231205,104200,65457768,213,213,213,213,0
|
|
20231205,104100,65457768,213,213,213,213,10
|
|
20231205,104000,65455638,213,213,213,213,0
|
|
20231205,103900,65455638,213,213,213,213,0
|
|
20231205,103800,65455638,213,213,213,213,3
|
|
20231205,103700,65454999,213,213,213,213,0
|
|
20231205,103600,65454999,213,213,213,213,4771
|
|
20231205,103500,64438776,213,213,213,213,500
|
|
20231205,103400,64332276,213,213,213,213,34
|
|
20231205,103300,64325034,213,213,213,213,400
|
|
20231205,103200,64239834,212,213,213,212,615
|
|
20231205,103100,64108840,213,213,213,213,0
|
|
20231205,103000,64108840,213,213,213,213,0
|
|
20231205,102900,64108840,213,213,213,213,16
|
|
20231205,102800,64105432,213,213,213,213,0
|
|
20231205,102700,64105432,213,213,213,213,22
|
|
20231205,102600,64100746,213,213,213,213,0
|
|
20231205,102500,64100746,213,213,213,213,4285
|
|
20231205,102400,63188041,213,213,213,213,0
|
|
20231205,102300,63188041,213,213,213,213,0
|
|
20231205,102200,63188041,213,213,213,213,0
|
|
20231205,102100,63188041,213,213,213,213,0
|
|
20231205,102000,63188041,213,213,213,213,0
|
|
20231205,101900,63188041,213,213,213,213,4066
|
|
20231205,101800,62321983,213,213,213,213,200
|
|
20231205,101700,62279383,213,213,213,213,1530
|
|
20231205,101600,61953493,213,212,213,212,4001
|
|
20231205,101500,61105280,213,213,213,213,10113
|
|
20231205,101400,58951211,213,213,213,212,6326
|
|
20231205,101300,57609073,213,213,213,212,639
|
|
20231205,101200,57473049,212,212,212,212,150
|
|
20231205,101100,57441249,212,213,213,212,1010
|
|
20231205,101000,57226219,213,213,213,212,9508
|
|
20231205,100900,55205015,213,213,213,213,4704
|
|
20231205,100800,54203063,213,213,213,213,5332
|
|
20231205,100700,53067347,212,213,213,212,8503
|
|
20231205,100600,51256439,213,213,213,213,500
|
|
20231205,100500,51149939,213,213,213,213,500
|
|
20231205,100400,51043439,212,213,213,212,534
|
|
20231205,100300,50930230,213,213,213,213,770
|
|
20231205,100200,50766220,213,213,213,212,190
|
|
20231205,100100,50725915,213,212,213,212,3695
|
|
20231205,100000,49942027,213,213,213,213,102
|
|
20231205,095900,49920301,213,213,213,213,0
|
|
20231205,095800,49920301,213,213,213,213,0
|
|
20231205,095700,49920301,213,213,213,213,90
|
|
20231205,095600,49901131,213,213,213,213,0
|
|
20231205,095500,49901131,213,213,213,212,6435
|
|
20231205,095400,48536476,213,213,214,213,79
|
|
20231205,095300,48519646,213,213,213,213,3147
|
|
20231205,095200,47849335,213,212,213,212,9597
|
|
20231205,095100,45814654,213,213,213,213,4425
|
|
20231205,095000,44872129,213,213,213,213,9629
|
|
20231205,094900,42821152,213,213,213,213,1000
|
|
20231205,094800,42608152,213,213,213,213,33
|
|
20231205,094700,42601123,213,213,213,213,0
|
|
20231205,094600,42601123,213,213,213,213,647
|
|
20231205,094500,42463312,213,213,213,213,201
|
|
20231205,094400,42420499,211,212,212,211,3630
|
|
20231205,094300,41654419,213,213,213,213,66
|
|
20231205,094200,41640361,213,212,213,212,3384
|
|
20231205,094100,40922952,212,212,212,212,21
|
|
20231205,094000,40918500,212,212,212,211,2139
|
|
20231205,093900,40467039,212,212,212,212,2106
|
|
20231205,093800,40020567,212,212,212,211,972
|
|
20231205,093700,39815305,212,212,212,212,183
|
|
20231205,093600,39776509,212,212,212,211,1594
|
|
20231205,093500,39439925,212,212,212,212,40
|
|
20231205,093400,39431445,212,211,212,211,4757
|
|
20231205,093300,38427711,211,212,212,211,2298
|
|
20231205,093200,37942535,212,212,212,211,189
|
|
20231205,093100,37902593,212,212,212,212,15607
|
|
20231205,093000,34593909,212,212,213,212,10
|
|
20231205,092900,34591781,213,213,213,212,798
|
|
20231205,092800,34422567,213,213,213,212,57
|
|
20231205,092700,34410435,212,213,213,212,43
|
|
20231205,092600,34401298,213,213,213,212,33824
|
|
20231205,092500,27226525,213,213,213,213,16
|
|
20231205,092400,27223117,214,213,214,213,16091
|
|
20231205,092300,23795542,213,213,213,213,1604
|
|
20231205,092200,23453890,213,214,214,213,8114
|
|
20231205,092100,21725607,213,213,213,213,5046
|
|
20231205,092000,20650809,212,213,213,212,13776
|
|
20231205,091900,17726311,214,214,214,214,7
|
|
20231205,091800,17724813,214,214,214,214,2
|
|
20231205,091700,17724385,214,214,214,213,18555
|
|
20231205,091600,13772144,214,214,214,214,1086
|
|
20231205,091500,13539740,214,214,214,214,16
|
|
20231205,091400,13536316,215,214,215,214,1024
|
|
20231205,091300,13316174,214,214,214,214,688
|
|
20231205,091200,13168942,215,215,215,215,1000
|
|
20231205,091100,12953942,215,215,215,214,531
|
|
20231205,091000,12840180,215,215,215,215,3967
|
|
20231205,090900,11987275,215,214,215,213,22989
|
|
20231205,090800,7089685,214,214,214,214,20
|
|
20231205,090700,7085405,214,215,215,214,5690
|
|
20231205,090600,5867641,215,214,215,213,1465
|
|
20231205,090500,5554149,214,215,215,214,8696
|
|
20231205,090400,3688667,216,216,216,216,5662
|
|
20231205,090300,2465675,216,216,217,216,774
|
|
20231205,090200,2298490,217,216,217,216,148
|
|
20231205,090100,2266420,217,216,217,216,311
|
|
20231205,090000,2199208,216,216,217,216,10181
|